Nasdaq · MWC · stock
Micware Co., Ltd. (MWC) stock price history
Every Nasdaq trading session of Micware Co., Ltd. from May 14, 2026 to Sep 28, 2026: 94 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MWC adjusted close, 2026 to 2026
- $8.20
- All time high, 2026
- $13.95
- 52 week high, $0.7800 low
- 94
- Daily sessions since 2026
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
MWC key facts
- Micware Co., Ltd. (MWC) closed at $1.93 on Sep 28, 2026 on Nasdaq.
- MWC's all time high close is $8.20, set on May 14, 2026; its all time low close is $1.11 on Jul 21, 2026.
- MWC's 52 week range is $0.7800 to $13.95.
- MWC's deepest drawdown was -86.5% from May 14, 2026 to Jul 21, 2026.
- DataCedar holds 94 daily sessions of MWC history from May 14, 2026 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MWC price chart, 2026 to 2026
MWC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +35.9% |
| 3 months | -46.8% |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since May 14, 2026 | -76.5% |
MWC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $8.20 on May 14, 2026
- All time low close
- $1.11 on Jul 21, 2026
- 52 week high
- $13.95 on May 20, 2026
- 52 week low
- $0.7800 on Jul 21, 2026
- Deepest drawdown
- -86.5% from May 14, 2026 to Jul 21, 2026, not yet recovered
- Best single session
- +51.5% on May 20, 2026
- Worst single session
- -34.3% on Jul 21, 2026
- Volatility, 1 year annualised
- 187.3%
- Sessions closing higher, 1 year
- 34%
MWC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on May 14, 2026; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $8.10 | $13.95 | $0.7800 | $1.93 | n/a | 75.8M | 94 |
MWC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $1.93 | +33.1% |
| August 2026 | $1.45 | +1.4% |
| July 2026 | $1.43 | -62.4% |
| June 2026 | $3.80 | -47.2% |
| May 2026 | $7.20 | n/a |
About the MWC data
Daily bars. 94 sessions from May 14, 2026 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 14, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MWC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
MWC share price history
