Micware Stock Price History
NASDAQ: MWCTechnologyEDP ServicesUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MWC price history at a glance
The price history for Micware (MWC) on this page begins on May 11, 2026, when the stock closed at $8.00; it most recently closed at $1.58 on October 5, 2026. The highest price in this record is $13.95, reached on May 18, 2026; the latest close is 88.7% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $13.95
- Date of high
- May 18, 2026
- Low since 2026
- $0.78
- Date of low
- Jul 20, 2026
- 52-week high
- $13.95
- 52-week low
- $0.78
- IPO year
- 2026
- Last close
- $1.58
MWC returns
1 week
-6.51%
1 month
+12.06%
3 months
-52.98%
MWC price return, excluding dividends.
MWC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.51 | 1.65 | 1.43 | 1.58 | +8.97% | |
| 1.47 | 1.51 | 1.41 | 1.45 | -1.36% | |
| 1.50 | 1.58 | 1.46 | 1.47 | -3.92% | |
| 1.58 | 1.58 | 1.50 | 1.53 | -2.55% | |
| 1.70 | 1.90 | 1.54 | 1.57 | -7.10% | |
| 1.78 | 1.78 | 1.65 | 1.69 | -1.74% | |
| 1.71 | 1.99 | 1.70 | 1.72 | +2.99% | |
| 1.87 | 1.89 | 1.66 | 1.67 | -10.70% | |
| 1.93 | 1.98 | 1.85 | 1.87 | -3.11% | |
| 1.70 | 1.94 | 1.65 | 1.93 | +14.88% | |
| 1.80 | 1.80 | 1.67 | 1.68 | -4.00% | |
| 1.80 | 1.81 | 1.69 | 1.75 | -2.78% | |
| 1.82 | 1.89 | 1.72 | 1.80 | -3.23% | |
| 1.80 | 1.89 | 1.66 | 1.86 | +4.49% | |
| 1.94 | 1.94 | 1.76 | 1.78 | -4.81% | |
| 1.93 | 1.95 | 1.86 | 1.87 | -3.11% | |
| 1.94 | 2.10 | 1.86 | 1.93 | -0.52% | |
| 1.97 | 2.05 | 1.90 | 1.94 | -1.52% | |
| 1.82 | 2.00 | 1.76 | 1.97 | +7.65% | |
| 1.43 | 1.83 | 1.39 | 1.83 | +28.87% | |
| 1.43 | 1.49 | 1.37 | 1.42 | -0.70% | |
| 1.44 | 1.44 | 1.38 | 1.43 | +1.42% | |
| 1.47 | 1.53 | 1.41 | 1.41 | -4.73% | |
| 1.43 | 1.56 | 1.35 | 1.48 | +5.71% | |
| 1.43 | 1.44 | 1.37 | 1.40 | -1.41% | |
| 1.40 | 1.44 | 1.35 | 1.42 | +1.43% | |
| 1.38 | 1.42 | 1.34 | 1.40 | -1.41% | |
| 1.44 | 1.44 | 1.37 | 1.42 | -2.07% | |
| 1.45 | 1.48 | 1.39 | 1.45 | +2.11% | |
| 1.49 | 1.49 | 1.39 | 1.42 | -3.40% | |
| 1.46 | 1.52 | 1.43 | 1.47 | +3.52% | |
| 1.44 | 1.52 | 1.41 | 1.42 | -0.70% | |
| 1.50 | 1.50 | 1.38 | 1.43 | -3.38% | |
| 1.51 | 1.53 | 1.46 | 1.48 | -3.90% | |
| 1.62 | 1.65 | 1.50 | 1.54 | -1.91% | |
| 1.47 | 1.63 | 1.42 | 1.57 | +6.08% | |
| 1.47 | 1.51 | 1.40 | 1.48 | +1.37% | |
| 1.35 | 1.63 | 1.34 | 1.46 | +10.61% | |
| 1.36 | 1.42 | 1.31 | 1.32 | -5.04% | |
| 1.40 | 1.43 | 1.32 | 1.39 | -2.11% | |
| 1.41 | 1.50 | 1.27 | 1.42 | +2.90% | |
| 1.52 | 1.54 | 1.36 | 1.38 | -8.61% | |
| 1.49 | 1.55 | 1.45 | 1.51 | -1.95% | |
| 1.47 | 1.65 | 1.42 | 1.54 | +9.22% | |
| 1.50 | 1.56 | 1.40 | 1.41 | -5.37% | |
| 1.49 | 1.59 | 1.45 | 1.49 | +1.36% | |
| 1.60 | 1.67 | 1.44 | 1.47 | -6.37% | |
| 1.54 | 1.64 | 1.52 | 1.57 | -0.63% | |
| 1.43 | 1.64 | 1.40 | 1.58 | +10.49% | |
| 1.53 | 1.56 | 1.33 | 1.43 | -4.03% | |
| 1.64 | 1.69 | 1.47 | 1.49 | -8.59% | |
| 1.59 | 1.75 | 1.49 | 1.63 | +2.52% | |
| 1.65 | 1.77 | 1.55 | 1.59 | -4.22% | |
| 1.57 | 1.68 | 1.42 | 1.66 | +5.73% | |
| 1.48 | 1.64 | 1.46 | 1.57 | +4.67% | |
| 1.47 | 1.58 | 1.36 | 1.50 | -7.41% | |
| 1.21 | 1.87 | 1.18 | 1.62 | +45.95% | |
| 1.05 | 1.29 | 0.78 | 1.11 | -34.32% | |
| 1.65 | 1.72 | 1.59 | 1.69 | -4.52% | |
| 1.91 | 1.91 | 1.74 | 1.77 | -9.69% | |
| 1.91 | 2.09 | 1.91 | 1.96 | -20.33% | |
| 2.62 | 2.81 | 2.40 | 2.46 | -15.75% | |
| 3.10 | 3.19 | 2.86 | 2.92 | -6.11% | |
| 3.44 | 3.45 | 3.11 | 3.11 | -7.44% | |
| 3.28 | 3.50 | 3.28 | 3.36 | +2.44% | |
| 3.27 | 3.35 | 3.17 | 3.28 | 0.00% | |
| 3.22 | 3.48 | 3.19 | 3.28 | -1.20% | |
| 3.59 | 3.59 | 3.16 | 3.32 | -6.21% | |
| 3.57 | 3.67 | 3.42 | 3.54 | +5.36% | |
| 3.76 | 3.76 | 3.28 | 3.36 | -10.40% | |
| 3.89 | 3.89 | 3.55 | 3.75 | -1.32% | |
| 3.50 | 3.88 | 3.44 | 3.80 | +6.44% | |
| 3.59 | 3.73 | 3.45 | 3.57 | -1.65% | |
| 3.66 | 3.81 | 3.53 | 3.63 | +5.83% | |
| 3.78 | 3.78 | 3.43 | 3.43 | -9.02% | |
| 3.81 | 3.87 | 3.68 | 3.77 | +2.17% | |
| 3.95 | 3.96 | 3.65 | 3.69 | -9.56% | |
| 3.80 | 4.20 | 3.76 | 4.08 | +8.51% | |
| 4.03 | 4.03 | 3.55 | 3.76 | -5.29% | |
| 3.88 | 4.06 | 3.70 | 3.97 | +1.02% | |
| 4.12 | 4.19 | 3.51 | 3.93 | -7.09% | |
| 4.46 | 4.55 | 3.90 | 4.23 | -2.53% | |
| 4.65 | 4.84 | 4.28 | 4.34 | -6.06% | |
| 4.99 | 5.02 | 4.51 | 4.62 | -9.06% | |
| 4.77 | 5.22 | 4.77 | 5.08 | +2.83% | |
| 4.98 | 5.12 | 4.70 | 4.94 | -0.60% | |
| 5.79 | 5.79 | 4.92 | 4.97 | -6.58% | |
| 5.81 | 5.90 | 5.32 | 5.32 | -8.90% | |
| 6.10 | 6.34 | 5.75 | 5.84 | -5.96% | |
| 6.42 | 6.62 | 6.07 | 6.21 | -5.77% | |
| 6.85 | 7.14 | 6.50 | 6.59 | -5.18% | |
| 7.08 | 7.25 | 6.70 | 6.95 | -3.47% | |
| 7.08 | 7.21 | 6.65 | 7.20 | +1.55% | |
| 6.98 | 7.70 | 6.54 | 7.09 | +17.77% | |
| 7.22 | 7.48 | 6.00 | 6.02 | -21.82% | |
| 5.38 | 8.15 | 5.30 | 7.70 | +45.83% | |
| 5.83 | 6.01 | 4.93 | 5.28 | -10.51% | |
| 7.06 | 7.06 | 5.79 | 5.90 | -17.48% | |
| 12.02 | 13.95 | 7.08 | 7.15 | +51.48% | |
| 6.14 | 6.14 | 4.70 | 4.72 | -25.67% | |
| 8.00 | 8.00 | 6.10 | 6.35 | -20.63% | |
| 8.00 | 8.09 | 7.97 | 8.00 | -2.44% | |
| 8.10 | 10.45 | 7.79 | 8.20 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MWC chart for longer ranges.