Stock listing
NASDAQ:MWC Micware Co., Ltd. Stock
Home listing (NASDAQ) of Micware Co., Ltd.
Follow Micware Co., Ltd. into a list and get an email when it puts out news.
Share price · NASDAQ:MWC
$1.50 USD -0.03 (-2.0%)
Close on Oct 30, 2026
- Day range
- $1.40 – $1.53 USDOct 30, 2026
- Volume
- 161,567 sharesOct 30, 2026
- Market cap
- $89.13M USDAt the close on Oct 30, 2026 · price × 59.42M shares outstanding
- Traded on an average day
- $319,359 USDMedian day 136,800 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:MWC · Home | $1.50 USD | -0.03 (-2.0%) | 161,567 | $1.525 | $1.53 | $1.40 | $1.53 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:MWC · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $1.50 | -0.03 | -2.0% | $1.525 | $1.53 | $1.40 | 161,567 | |
| $1.53 | +0.05 | +3.4% | $1.49 | $1.53 | $1.41 | 124,252 | |
| $1.48 | -0.035 | -2.3% | $1.48 | $1.59 | $1.39 | 62,970 | |
| $1.515 | +0.13 | +9.4% | $1.40 | $1.62 | $1.37 | 94,887 | |
| $1.385 | -0.145 | -9.5% | $1.49 | $1.51 | $1.37 | 122,308 | |
| $1.53 | -0.01 | -0.6% | $1.54 | $1.58 | $1.50 | 66,100 | |
| $1.54 | +0.02 | +1.3% | $1.58 | $1.60 | $1.50 | 104,400 | |
| $1.52 | -0.12 | -7.3% | $1.68 | $1.70 | $1.50 | 262,400 | |
| $1.64 | -0.01 | -0.6% | $1.65 | $1.70 | $1.62 | 80,000 | |
| $1.65 | +0.02 | +1.2% | $1.67 | $1.70 | $1.57 | 96,900 | |
| $1.63 | +0.06 | +3.8% | $1.59 | $1.72 | $1.56 | 207,500 | |
| $1.57 | -0.09 | -5.4% | $1.66 | $1.75 | $1.54 | 146,700 | |
| $1.66 | +0.04 | +2.5% | $1.66 | $1.70 | $1.59 | 136,800 | |
| $1.62 | -0.05 | -3.0% | $1.65 | $1.78 | $1.60 | 123,100 | |
| $1.67 | +0.09 | +5.7% | $1.57 | $1.72 | $1.53 | 154,300 | |
| $1.58 | +0.13 | +9.0% | $1.51 | $1.65 | $1.43 | 136,200 | |
| $1.45 | -0.02 | -1.4% | $1.47 | $1.51 | $1.41 | 120,200 | |
| $1.47 | -0.06 | -3.9% | $1.50 | $1.58 | $1.46 | 158,000 | |
| $1.53 | -0.04 | -2.5% | $1.58 | $1.58 | $1.50 | 113,500 | |
| $1.57 | -0.12 | -7.1% | $1.70 | $1.90 | $1.54 | 318,200 | |
| $1.69 | -0.03 | -1.7% | $1.78 | $1.78 | $1.65 | 127,400 | |
| $1.72 | +0.05 | +3.0% | $1.71 | $1.99 | $1.70 | 310,800 | |
| $1.67 | -0.20 | -10.7% | $1.87 | $1.89 | $1.66 | 63,300 | |
| $1.87 | -0.06 | -3.1% | $1.93 | $1.98 | $1.85 | 79,100 | |
| $1.93 | +0.25 | +14.9% | $1.70 | $1.94 | $1.65 | 228,000 | |
| $1.68 | -0.07 | -4.0% | $1.80 | $1.80 | $1.67 | 79,000 | |
| $1.75 | -0.05 | -2.8% | $1.80 | $1.81 | $1.69 | 136,800 | |
| $1.80 | -0.06 | -3.2% | $1.82 | $1.89 | $1.72 | 112,400 | |
| $1.86 | +0.08 | +4.5% | $1.80 | $1.89 | $1.66 | 127,700 | |
| $1.78 | -0.09 | -4.8% | $1.94 | $1.94 | $1.76 | 129,400 | |
| $1.87 | -0.06 | -3.1% | $1.93 | $1.95 | $1.86 | 100,800 | |
| $1.93 | -0.01 | -0.5% | $1.94 | $2.10 | $1.86 | 164,900 | |
| $1.94 | -0.03 | -1.5% | $1.97 | $2.05 | $1.90 | 175,600 | |
| $1.97 | +0.14 | +7.7% | $1.82 | $2.00 | $1.76 | 265,700 | |
| $1.83 | +0.41 | +28.9% | $1.43 | $1.83 | $1.39 | 845,200 | |
| $1.42 | -0.01 | -0.7% | $1.43 | $1.49 | $1.37 | 111,100 | |
| $1.43 | +0.02 | +1.4% | $1.44 | $1.44 | $1.38 | 117,100 | |
| $1.41 | -0.07 | -4.7% | $1.47 | $1.53 | $1.41 | 102,400 | |
| $1.48 | +0.08 | +5.7% | $1.43 | $1.56 | $1.35 | 174,900 | |
| $1.40 | -0.02 | -1.4% | $1.43 | $1.44 | $1.37 | 75,400 | |
| $1.42 | +0.02 | +1.4% | $1.40 | $1.44 | $1.35 | 94,400 | |
| $1.40 | -0.02 | -1.4% | $1.38 | $1.42 | $1.34 | 212,000 | |
| $1.42 | -0.03 | -2.1% | $1.44 | $1.44 | $1.37 | 155,300 | |
| $1.45 | +0.03 | +2.1% | $1.45 | $1.48 | $1.39 | 66,300 | |
| $1.42 | -0.05 | -3.4% | $1.49 | $1.49 | $1.39 | 92,300 | |
| $1.47 | +0.05 | +3.5% | $1.46 | $1.52 | $1.43 | 179,700 | |
| $1.42 | -0.01 | -0.7% | $1.44 | $1.52 | $1.41 | 158,800 | |
| $1.43 | -0.05 | -3.4% | $1.50 | $1.50 | $1.38 | 114,432 | |
| $1.48 | -0.06 | -3.9% | $1.51 | $1.53 | $1.46 | 105,420 | |
| $1.54 | -0.03 | -1.9% | $1.62 | $1.65 | $1.50 | 126,400 | |
| $1.57 | +0.09 | +6.1% | $1.47 | $1.63 | $1.42 | 338,200 | |
| $1.48 | +0.02 | +1.4% | $1.47 | $1.51 | $1.40 | 179,500 | |
| $1.46 | +0.14 | +10.6% | $1.35 | $1.63 | $1.34 | 771,400 | |
| $1.32 | -0.07 | -5.0% | $1.36 | $1.42 | $1.31 | 231,500 | |
| $1.39 | -0.03 | -2.1% | $1.40 | $1.43 | $1.32 | 212,800 | |
| $1.42 | +0.04 | +2.9% | $1.41 | $1.50 | $1.27 | 1,711,700 | |
| $1.38 | -0.13 | -8.6% | $1.52 | $1.54 | $1.36 | 262,800 | |
| $1.51 | -0.03 | -1.9% | $1.49 | $1.55 | $1.45 | 107,891 | |
| $1.54 | +0.13 | +9.2% | $1.47 | $1.65 | $1.42 | 416,364 | |
| $1.41 | -0.08 | -5.4% | $1.50 | $1.56 | $1.40 | 322,700 | |
| $1.49 | +0.02 | +1.4% | $1.49 | $1.59 | $1.45 | 149,900 | |
| $1.47 | -0.10 | -6.4% | $1.60 | $1.67 | $1.44 | 331,300 | |
| $1.57 | -0.01 | -0.6% | $1.54 | $1.64 | $1.52 | 66,500 | |
| $1.58 | +0.15 | +10.5% | $1.43 | $1.64 | $1.40 | 182,100 | |
| $1.43 | -0.06 | -4.0% | $1.53 | $1.56 | $1.33 | 426,400 | |
| $1.49 | -0.14 | -8.6% | $1.64 | $1.69 | $1.47 | 221,800 |
- Ticker
- NASDAQ:MWC
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 23, 2026
Micware Co., Ltd. to Report First Half of Fiscal Year 2027 Financial Results
Calls
Upcoming
Micware (NASDAQ:MWC) Q2 2027 Earnings Call
Tue, Nov 10, 2026 · 5:00 PM ET
Register
Latest news
Micware Co., Ltd. to Report First Half of Fiscal Year 2027 Financial Results
Oct 23, 2026
Closed $1.53 (-0.6%) on Oct 23, 2026
Micware and ESRI Japan Enter into a Business Alliance Agreement to Build Dynamic Space
Sep 15, 2026
Closed $1.97 (+7.7%) on Sep 15, 2026
Micware Announces Participation in Upcoming Investor Events
Sep 9, 2026
Closed $1.41 (-4.7%) on Sep 9, 2026
MulticoreWare and Micware Sign MOU to Explore Potential Collaboration in ADAS Performance Optimization and Physical AI at the Edge
Sep 9, 2026
Closed $1.41 (-4.7%) on Sep 9, 2026
Micware Launches Growth Strategy Connecting Mobility and Digital Spaces with AI at its Core
Sep 3, 2026
Closed $1.40 (-1.4%) on Sep 4, 2026
Micware Group Reorganization Finalized
Aug 28, 2026
Closed $1.42 (-3.4%) on Aug 28, 2026
Micware Co., Ltd. Featured in Los Angeles Times
Aug 25, 2026
Closed $1.43 (-3.4%) on Aug 25, 2026
Micware Co., Ltd. Announces New Equity Research Report from Alphaterra Advisory
Aug 7, 2026
Closed $1.41 (-5.4%) on Aug 7, 2026
Micware Co., Ltd. to Participate in Two Upcoming Investor Conferences
Aug 5, 2026
Closed $1.47 (-6.4%) on Aug 5, 2026
Micware and Aisan Technology Enter into a Capital and Business Alliance Agreement
Jul 28, 2026
Closed $1.59 (-4.2%) on Jul 28, 2026
Micware Co., Ltd. on 6ix
- News releases
- 17 in the last 12 months · 17 in all · newest Oct 23, 2026 · oldest 2026
Where Micware Co., Ltd. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:MWC · Home listing · This page | NASDAQ | United States | USD |
| BOATS:MWC | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about Micware Co., Ltd.