5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
Micware Co. Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $1.49 | $1.49 (0%) | $1.59 | $1.45 | 149.94 K | $88.53 M |
| 08/05/2026 | $1.60 | $1.47 (-8.13%) | $1.67 | $1.44 | 331.32 K | $87.35 M |
| 08/04/2026 | $1.54 | $1.57 (1.95%) | $1.64 | $1.52 | 66.50 K | $93.29 M |
| 08/03/2026 | $1.43 | $1.58 (10.49%) | $1.64 | $1.40 | 182.10 K | $93.88 M |
| 07/31/2026 | $1.53 | $1.43 (-6.54%) | $1.56 | $1.33 | 426.40 K | $84.97 M |
| 07/30/2026 | $1.64 | $1.49 (-9.15%) | $1.69 | $1.47 | 221.83 K | $88.53 M |
| 07/29/2026 | $1.59 | $1.63 (2.52%) | $1.75 | $1.49 | 474.39 K | $96.85 M |
| 07/28/2026 | $1.65 | $1.59 (-3.64%) | $1.77 | $1.55 | 426.73 K | $94.48 M |
| 07/27/2026 | $1.57 | $1.66 (5.73%) | $1.68 | $1.42 | 249.88 K | $98.64 M |
| 07/24/2026 | $1.48 | $1.57 (6.08%) | $1.64 | $1.46 | 484.10 K | $93.29 M |
| 07/23/2026 | $1.47 | $1.50 (2.04%) | $1.58 | $1.36 | 594.30 K | $89.13 M |
| 07/22/2026 | $1.21 | $1.62 (33.88%) | $1.87 | $1.18 | 9.68 M | $96.26 M |
| 07/21/2026 | $1.05 | $1.11 (5.71%) | $1.29 | $0.78 | 3.58 M | $65.96 M |
| 07/20/2026 | $1.65 | $1.69 (2.42%) | $1.72 | $1.59 | 154.03 K | $100.42 M |
| 07/17/2026 | $1.91 | $1.77 (-7.33%) | $1.91 | $1.74 | 203.07 K | $105.17 M |
| 07/16/2026 | $1.91 | $1.96 (2.62%) | $2.09 | $1.91 | 380.93 K | $116.46 M |
| 07/15/2026 | $2.62 | $2.46 (-6.11%) | $2.81 | $2.40 | 120.82 K | $146.17 M |
| 07/14/2026 | $3.10 | $2.92 (-5.81%) | $3.19 | $2.86 | 65.95 K | $173.50 M |
| 07/13/2026 | $3.44 | $3.11 (-9.59%) | $3.45 | $3.11 | 42.40 K | $184.79 M |
| 07/10/2026 | $3.28 | $3.36 (2.44%) | $3.50 | $3.28 | 21.40 K | $199.65 M |
| 07/09/2026 | $3.27 | $3.28 (0.31%) | $3.35 | $3.17 | 25.33 K | $194.90 M |
| 07/08/2026 | $3.22 | $3.28 (1.86%) | $3.48 | $3.19 | 46.16 K | $194.90 M |
| 07/07/2026 | $3.59 | $3.32 (-7.52%) | $3.59 | $3.16 | 37.40 K | $197.27 M |
| 07/06/2026 | $3.57 | $3.54 (-0.84%) | $3.67 | $3.42 | 52.81 K | $210.34 M |
| 07/02/2026 | $3.76 | $3.36 (-10.64%) | $3.76 | $3.28 | 84.70 K | $199.65 M |
| 07/01/2026 | $3.89 | $3.75 (-3.6%) | $3.89 | $3.55 | 68.76 K | $222.82 M |
| 06/30/2026 | $3.50 | $3.80 (8.57%) | $3.88 | $3.44 | 372.94 K | $225.79 M |
| 06/29/2026 | $3.59 | $3.57 (-0.56%) | $3.73 | $3.45 | 43.10 K | $212.13 M |
| 06/26/2026 | $3.66 | $3.63 (-0.82%) | $3.81 | $3.53 | 54.10 K | $215.69 M |
| 06/25/2026 | $3.78 | $3.43 (-9.26%) | $3.78 | $3.43 | 62.50 K | $202.34 M |
| 06/24/2026 | $3.81 | $3.77 (-1.05%) | $3.87 | $3.68 | 18.30 K | $222.40 M |
| 06/23/2026 | $3.95 | $3.69 (-6.58%) | $3.96 | $3.65 | 82.70 K | $217.68 M |
| 06/22/2026 | $3.80 | $4.08 (7.37%) | $4.20 | $3.76 | 98.60 K | $240.69 M |
| 06/18/2026 | $4.03 | $3.76 (-6.7%) | $4.03 | $3.55 | 109.30 K | $221.81 M |
| 06/17/2026 | $3.88 | $3.97 (2.32%) | $4.06 | $3.70 | 49.33 K | $234.20 M |
| 06/16/2026 | $4.12 | $3.93 (-4.61%) | $4.19 | $3.51 | 115.50 K | $231.84 M |
| 06/15/2026 | $4.46 | $4.23 (-5.16%) | $4.55 | $3.90 | 145.16 K | $249.54 M |
| 06/12/2026 | $4.65 | $4.34 (-6.67%) | $4.84 | $4.28 | 117.87 K | $256.02 M |
| 06/11/2026 | $4.99 | $4.62 (-7.41%) | $5.01 | $4.51 | 102.43 K | $272.54 M |
| 06/10/2026 | $4.77 | $5.08 (6.5%) | $5.22 | $4.77 | 48.48 K | $299.68 M |
| 06/09/2026 | $4.98 | $4.94 (-0.8%) | $5.12 | $4.70 | 77.64 K | $291.42 M |
| 06/08/2026 | $5.79 | $4.97 (-14.16%) | $5.79 | $4.92 | 125.71 K | $293.19 M |
| 06/05/2026 | $5.81 | $5.32 (-8.43%) | $5.90 | $5.32 | 155.60 K | $313.84 M |
| 06/04/2026 | $6.10 | $5.84 (-4.26%) | $6.34 | $5.75 | 162.40 K | $344.51 M |
| 06/03/2026 | $6.42 | $6.21 (-3.27%) | $6.62 | $6.07 | 148.11 K | $366.34 M |
| 06/02/2026 | $6.85 | $6.59 (-3.8%) | $7.14 | $6.50 | 150.44 K | $388.76 M |
| 06/01/2026 | $7.08 | $6.95 (-1.84%) | $7.25 | $6.70 | 181.90 K | $409.99 M |
| 05/29/2026 | $7.08 | $7.20 (1.69%) | $7.21 | $6.65 | 145.38 K | $424.74 M |
| 05/28/2026 | $6.98 | $7.09 (1.58%) | $7.70 | $6.54 | 397.54 K | $418.25 M |
| 05/27/2026 | $7.22 | $6.02 (-16.62%) | $7.48 | $6.00 | 374.31 K | $355.13 M |
| 05/26/2026 | $5.38 | $7.70 (43.12%) | $8.15 | $5.30 | 2.57 M | $454.24 M |
| 05/22/2026 | $5.83 | $5.28 (-9.43%) | $6.01 | $4.93 | 700.02 K | $311.48 M |
| 05/21/2026 | $7.06 | $5.90 (-16.43%) | $7.06 | $5.79 | 1.58 M | $348.05 M |
| 05/20/2026 | $12.02 | $7.15 (-40.52%) | $13.95 | $7.08 | 39.51 M | $421.79 M |
| 05/19/2026 | $6.14 | $4.72 (-23.13%) | $6.14 | $4.70 | 32.84 K | $278.44 M |
| 05/18/2026 | $8.00 | $6.35 (-20.63%) | $8.00 | $6.10 | 102.19 K | $374.60 M |
| 05/15/2026 | $8.00 | $8.00 (0%) | $8.09 | $7.97 | 275.20 K | $471.94 M |
| 05/14/2026 | $8.10 | $8.20 (1.23%) | $10.45 | $7.79 | 757.00 K | $483.73 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
