Skip to main content
Marwynn Holdings, Inc. (MWYN)
NASDAQ: MWYN · Real-Time Price · USD
0.760
-0.024 (-3.11%)
At close: Mar 9, 2026, 4:00 PM EDT
0.773
+0.013 (1.68%)
After-hours: Mar 9, 2026, 4:10 PM EDT

Marwynn Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.750.780.740.760.76-3.11%34,190
Mar 6, 20260.750.780.750.780.78-18,741
Mar 5, 20260.770.790.750.780.78-0.62%2,345
Mar 4, 20260.740.790.740.790.796.48%17,436
Mar 3, 20260.780.790.740.740.74-7.45%31,115
Mar 2, 20260.810.810.760.800.80-0.80%11,772
Feb 27, 20260.760.810.760.810.811.20%8,854
Feb 26, 20260.760.810.750.800.80-3.87%19,914
Feb 25, 20260.780.830.780.830.833.74%5,992
Feb 24, 20260.800.880.700.800.80-3.59%242,242
Feb 23, 20260.800.830.770.830.832.62%77,664
Feb 20, 20260.800.840.740.810.81-3.02%126,269
Feb 19, 20260.830.830.760.830.83-0.36%20,848
Feb 18, 20260.750.840.730.840.846.07%76,024
Feb 17, 20260.730.830.720.790.795.91%55,923
Feb 13, 20260.740.750.720.750.75-1.82%145,783
Feb 12, 20260.800.800.730.760.76-7.45%149,704
Feb 11, 20260.920.990.780.820.82-2.07%1,675,728
Feb 10, 20260.820.870.810.840.842.51%570,622
Feb 9, 20260.800.840.780.820.82-0.34%24,729
Feb 6, 20260.710.860.680.820.8211.24%80,753
Feb 5, 20260.770.770.670.740.74-4.71%133,791
Feb 4, 20260.760.790.750.770.77-0.13%22,979
Feb 3, 20260.780.800.740.770.77-0.78%42,374
Feb 2, 20260.830.920.780.780.78-3.18%127,078
Jan 30, 20260.880.880.800.810.81-4.27%20,697
Jan 29, 20260.880.880.800.840.84-5.85%48,873
Jan 28, 20260.870.910.870.890.89-0.26%8,308
Jan 27, 20260.890.950.860.900.90-0.41%176,441
Jan 26, 20260.870.910.870.900.90-1.16%20,384
Jan 23, 20260.940.960.890.910.91-0.52%13,658
Jan 22, 20260.920.960.920.920.920.07%20,189
Jan 21, 20260.930.990.900.910.91-1.28%10,362
Jan 20, 20260.930.930.900.930.93-0.35%3,815
Jan 16, 20260.960.970.910.930.93-0.76%18,304
Jan 15, 20260.960.980.930.940.94-4.48%41,432
Jan 14, 20260.961.020.950.980.980.62%44,962
Jan 13, 20260.971.040.960.980.981.18%45,913
Jan 12, 20260.981.020.940.960.962.83%76,846
Jan 9, 20260.940.970.930.940.94-2.38%18,891
Jan 8, 20260.870.980.870.960.966.77%36,404
Jan 7, 20260.950.950.870.900.90-1.08%38,014
Jan 6, 20260.860.910.860.910.910.13%17,058
Jan 5, 20260.890.920.850.910.914.06%45,942
Jan 2, 20260.840.930.840.870.873.98%9,147
Dec 31, 20250.840.860.820.840.840.05%53,058
Dec 30, 20250.820.860.820.840.841.74%10,720
Dec 29, 20250.860.880.810.820.82-6.99%100,748
Dec 26, 20250.870.920.860.890.89-2.44%68,081
Dec 24, 20250.830.980.830.910.913.65%9,350
Dec 23, 20250.850.940.830.880.88-0.89%33,913
Dec 22, 20250.860.990.860.880.883.19%30,519
Dec 19, 20250.800.870.800.860.865.47%93,706
Dec 18, 20250.830.860.800.810.81-3.42%97,264
Dec 17, 20250.800.890.800.840.841.23%58,184
Dec 16, 20250.961.000.820.830.83-12.71%215,850
Dec 15, 20251.031.030.950.950.95-7.57%40,967
Dec 12, 20251.031.101.001.031.03-3.74%54,028
Dec 11, 20251.021.091.001.071.077.00%31,655
Dec 10, 20251.051.061.001.001.00-3.85%116,313
Dec 9, 20251.041.040.961.041.040.97%55,978
Dec 8, 20250.861.090.861.031.0317.06%537,870
Dec 5, 20250.860.890.830.880.881.14%32,374
Dec 4, 20250.840.910.810.870.87-2.78%18,661
Dec 3, 20250.900.900.860.890.89-0.01%13,673
Dec 2, 20250.880.910.860.900.903.09%45,748
Dec 1, 20250.870.910.810.870.870.87%51,045
Nov 28, 20250.790.870.760.860.867.59%22,018
Nov 26, 20250.760.830.760.800.80-2.57%23,752
Nov 25, 20250.780.830.750.820.827.78%29,894
Nov 24, 20250.750.790.740.760.76-0.99%21,458
Nov 21, 20250.750.790.740.770.772.57%58,084
Nov 20, 20250.860.880.750.750.75-11.86%66,319
Nov 19, 20250.830.880.820.850.859.79%73,968
Nov 18, 20250.860.910.770.780.78-12.91%85,364
Nov 17, 20250.950.950.880.890.89-3.74%34,629
Nov 14, 20250.910.940.910.920.92-1.59%10,760
Nov 13, 20250.950.990.920.940.94-0.24%28,360
Nov 12, 20250.920.950.910.940.942.79%22,731
Nov 11, 20250.930.930.910.920.92-1.13%6,722
Nov 10, 20250.900.930.900.930.93-0.80%32,652
Nov 7, 20250.950.950.910.930.93-0.10%24,623
Nov 6, 20250.950.950.930.940.94-0.81%12,039
Nov 5, 20250.940.950.930.940.94-0.75%49,257
Nov 4, 20250.910.950.910.950.95-3.36%22,219
Nov 3, 20250.971.020.970.980.981.47%17,611
Oct 31, 20250.960.970.930.970.97-0.42%25,196
Oct 30, 20250.951.000.950.970.971.32%111,457
Oct 29, 20250.980.990.950.960.96-1.95%70,586
Oct 28, 20250.971.040.970.980.98-1.62%51,708
Oct 27, 20251.051.050.981.001.00-3.38%137,991
Oct 24, 20250.961.040.961.031.033.18%44,247
Oct 23, 20250.961.040.961.001.000.69%50,084
Oct 22, 20251.001.030.950.990.99-0.75%126,109
Oct 21, 20251.021.051.001.001.00-3.01%413,084
Oct 20, 20251.061.071.001.031.032.49%144,172
Oct 17, 20251.081.090.991.011.01-7.80%310,617
Oct 16, 20251.151.171.091.091.09-5.22%113,919
Oct 15, 20251.181.181.151.151.15-27,637
Oct 14, 20251.191.191.141.151.15-1.71%70,394