Skip to main content
MWC logo

Micware Co., Ltd.

MWCNASDAQTechnologyInformation Technology Services

$1.39Today:- (-)

As of Oct 26, 2026 close

Market cap
$77.75M
P/E (TTM)
7.66
Forward P/E
-
Dividend yield
-
52-week range
$0.78$13.95
Volume (live)
-
Avg. volume (3M)
149.52K

Micware Co. (MWC) Historical Stock Prices

Analyze Micware Co. (MWC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Micware Co. (MWC) Interactive Price Chart

Interactive historical price chart showing Micware Co. stock price movements and trends across multiple time periods.

Loading chart...

MWC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily115 records
Showing 1-50 of 115
Scroll for more columns
MWC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 20261.401.621.371.511.5194.89K
Oct 26, 20261.551.551.371.391.39122.59K
Oct 23, 20261.541.581.501.531.5366.55K
Oct 22, 20261.581.601.501.541.54105.17K
Oct 21, 20261.681.701.501.521.52266.48K
Oct 20, 20261.651.701.621.641.6481.45K
Oct 19, 20261.671.701.571.651.6598.86K
Oct 16, 20261.591.721.561.631.63215.23K
Oct 15, 20261.661.751.541.571.57147.20K
Oct 14, 20261.661.701.591.661.66136.94K
Oct 13, 20261.651.781.601.621.62123.06K
Oct 12, 20261.571.721.531.671.67154.30K
Oct 9, 20261.511.651.431.581.58136.22K
Oct 8, 20261.471.511.411.451.45120.18K
Oct 7, 20261.501.581.461.471.47158.40K
Oct 6, 20261.581.581.501.521.52118.00K
Oct 5, 20261.701.901.541.561.56319.76K
Oct 2, 20261.781.781.651.691.69127.48K
Oct 1, 20261.711.991.701.721.72317.12K
Sep 30, 20261.871.891.661.671.6763.28K
Sep 29, 20261.931.981.851.871.8779.72K
Sep 28, 20261.701.941.651.931.93229.16K
Sep 25, 20261.801.801.671.681.6879.01K
Sep 24, 20261.801.811.691.751.75136.90K
Sep 23, 20261.821.891.721.801.80112.44K
Sep 22, 20261.801.901.661.861.86128.16K
Sep 21, 20261.941.941.761.781.78129.57K
Sep 18, 20261.931.951.861.871.87100.81K
Sep 17, 20261.942.101.861.931.93165.86K
Sep 16, 20261.972.051.901.941.94175.75K
Sep 15, 20261.822.001.761.971.97270.05K
Sep 14, 20261.431.831.391.831.83847.35K
Sep 11, 20261.431.491.371.421.42111.14K
Sep 10, 20261.441.441.381.431.43117.14K
Sep 9, 20261.471.521.411.411.41102.44K
Sep 8, 20261.431.561.351.481.48174.99K
Sep 4, 20261.431.441.371.401.4075.41K
Sep 3, 20261.401.441.351.421.4294.69K
Sep 2, 20261.381.421.341.401.40212.05K
Sep 1, 20261.441.441.371.421.42155.32K
Aug 31, 20261.451.481.391.451.4566.33K
Aug 28, 20261.491.491.391.421.4293.09K
Aug 27, 20261.461.521.431.471.47181.34K
Aug 26, 20261.441.521.411.421.42160.13K
Aug 25, 20261.501.501.381.431.43114.43K
Aug 24, 20261.511.531.461.481.48105.42K
Aug 21, 20261.621.651.501.541.54126.43K
Aug 20, 20261.471.631.421.571.57338.16K
Aug 19, 20261.471.511.401.481.48179.64K
Aug 18, 20261.351.631.341.461.46771.36K
Show:
of 115

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.