Micware Co., Ltd. - American Depositary Shares (MWC)
1.6200
+0.5100 (45.95%)
NASDAQ· Last Trade: Jul 22nd, 6:54 PM EDT
Historical Prices For Micware Co., Ltd. - American Depositary Shares (MWC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/22/2026 | 1.21 | 1.87 | 1.18 | 1.62 | 9,551,900 | 1.62 |
| 7/21/2026 | 1.05 | 1.29 | 0.78 | 1.11 | 3,578,260 | 1.11 |
| 7/20/2026 | 1.65 | 1.72 | 1.59 | 1.69 | 153,424 | 1.69 |
| 7/17/2026 | 1.91 | 1.91 | 1.74 | 1.77 | 203,070 | 1.77 |
| 7/16/2026 | 1.91 | 2.09 | 1.91 | 1.96 | 378,273 | 1.96 |
| 7/15/2026 | 2.62 | 2.81 | 2.40 | 2.46 | 120,792 | 2.46 |
| 7/14/2026 | 3.10 | 3.19 | 2.86 | 2.92 | 65,908 | 2.92 |
| 7/13/2026 | 3.44 | 3.44 | 3.11 | 3.11 | 42,358 | 3.11 |
| 7/10/2026 | 3.28 | 3.50 | 3.28 | 3.36 | 21,398 | 3.36 |
| 7/09/2026 | 3.27 | 3.35 | 3.17 | 3.28 | 25,330 | 3.28 |
| 7/08/2026 | 3.22 | 3.48 | 3.19 | 3.28 | 46,154 | 3.28 |
| 7/07/2026 | 3.59 | 3.59 | 3.16 | 3.32 | 37,304 | 3.32 |
| 7/06/2026 | 3.57 | 3.67 | 3.42 | 3.54 | 52,808 | 3.54 |
| 7/02/2026 | 3.76 | 3.76 | 3.27 | 3.36 | 84,687 | 3.36 |
| 7/01/2026 | 3.89 | 3.89 | 3.55 | 3.75 | 68,740 | 3.75 |
| 6/30/2026 | 3.50 | 3.88 | 3.44 | 3.80 | 369,411 | 3.80 |
| 6/29/2026 | 3.59 | 3.73 | 3.45 | 3.57 | 42,399 | 3.57 |
| 6/26/2026 | 3.66 | 3.81 | 3.53 | 3.63 | 54,094 | 3.63 |
| 6/25/2026 | 3.78 | 3.78 | 3.43 | 3.43 | 61,860 | 3.43 |
| 6/24/2026 | 3.81 | 3.87 | 3.68 | 3.77 | 17,300 | 3.77 |
| 6/23/2026 | 3.95 | 3.96 | 3.65 | 3.69 | 82,677 | 3.69 |
| 6/22/2026 | 3.80 | 4.20 | 3.76 | 4.08 | 97,917 | 4.08 |
| 6/18/2026 | 4.03 | 4.03 | 3.55 | 3.76 | 109,295 | 3.76 |
| 6/17/2026 | 3.88 | 4.06 | 3.70 | 3.97 | 46,807 | 3.97 |
| 6/16/2026 | 4.12 | 4.19 | 3.51 | 3.93 | 115,435 | 3.93 |
| 6/15/2026 | 4.46 | 4.55 | 3.90 | 4.23 | 144,885 | 4.23 |
| 6/12/2026 | 4.65 | 4.84 | 4.28 | 4.34 | 117,873 | 4.34 |
| 6/11/2026 | 4.99 | 5.01 | 4.51 | 4.62 | 101,887 | 4.62 |
| 6/10/2026 | 4.77 | 5.22 | 4.77 | 5.08 | 48,478 | 5.08 |
| 6/09/2026 | 4.98 | 5.12 | 4.70 | 4.94 | 77,635 | 4.94 |
| 6/08/2026 | 5.79 | 5.79 | 4.92 | 4.97 | 124,363 | 4.97 |
| 6/05/2026 | 5.81 | 5.90 | 5.32 | 5.32 | 155,597 | 5.32 |
| 6/04/2026 | 6.10 | 6.34 | 5.75 | 5.84 | 162,169 | 5.84 |
| 6/03/2026 | 6.42 | 6.62 | 6.07 | 6.21 | 140,096 | 6.21 |
| 6/02/2026 | 6.85 | 7.14 | 6.50 | 6.59 | 149,443 | 6.59 |
| 6/01/2026 | 7.08 | 7.25 | 6.70 | 6.95 | 179,287 | 6.95 |
| 5/29/2026 | 7.08 | 7.21 | 6.65 | 7.20 | 145,384 | 7.20 |
| 5/28/2026 | 6.98 | 7.70 | 6.54 | 7.09 | 394,078 | 7.09 |
| 5/27/2026 | 7.22 | 7.48 | 6.00 | 6.02 | 371,444 | 6.02 |
| 5/26/2026 | 5.38 | 8.15 | 5.30 | 7.70 | 2,560,907 | 7.70 |
| 5/22/2026 | 5.83 | 6.01 | 4.92 | 5.28 | 700,021 | 5.28 |
| 5/21/2026 | 7.06 | 7.06 | 5.79 | 5.90 | 1,574,337 | 5.90 |
| 5/20/2026 | 12.02 | 13.95 | 7.08 | 7.15 | 39,466,735 | 7.15 |
| 5/19/2026 | 6.14 | 6.14 | 4.70 | 4.72 | 32,840 | 4.72 |
| 5/18/2026 | 8.00 | 8.00 | 6.10 | 6.35 | 102,188 | 6.35 |
| 5/15/2026 | 8.00 | 8.09 | 7.97 | 8.00 | 275,203 | 8.00 |
| 5/14/2026 | 8.10 | 10.45 | 7.79 | 8.20 | 755,294 | 8.20 |