Skip to main content
Marwynn Holdings, Inc. (MWYN)
NASDAQ: MWYN · Real-Time Price · USD
0.880
+0.010 (1.14%)
At close: Dec 5, 2025, 4:00 PM EST
0.910
+0.030 (3.38%)
After-hours: Dec 5, 2025, 7:34 PM EST

Marwynn Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.860.890.830.880.881.14%30,893
Dec 4, 20250.840.910.810.870.87-2.78%18,461
Dec 3, 20250.900.900.860.890.89-0.01%13,673
Dec 2, 20250.880.910.860.900.903.09%44,238
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
Oct 13, 20251.171.201.131.171.172.63%64,837
Oct 10, 20251.191.191.121.141.14-3.39%109,900
Oct 9, 20251.181.201.151.181.180.85%75,511
Oct 8, 20251.191.191.161.171.171.74%64,760
Oct 7, 20251.171.201.131.151.15-4.96%171,111
Oct 6, 20251.161.251.121.211.218.04%179,580
Oct 3, 20251.171.171.111.121.12-1.75%55,861
Oct 2, 20251.151.161.131.141.14-53,857
Oct 1, 20251.201.201.131.141.14-2.56%93,192
Sep 30, 20251.141.171.111.171.17-114,633
Sep 29, 20251.201.201.151.171.173.54%90,147
Sep 26, 20251.151.161.121.131.13-1.74%84,661
Sep 25, 20251.171.211.121.151.15-1.71%126,558
Sep 24, 20251.261.261.171.171.17-6.40%116,959
Sep 23, 20251.091.251.091.251.25-0.79%131,815
Sep 22, 20251.361.381.261.261.26-3.82%416,438
Sep 19, 20251.261.391.231.311.317.38%639,616
Sep 18, 20251.201.251.161.221.221.67%304,207
Sep 17, 20251.201.281.201.201.20-2.44%231,532
Sep 16, 20251.421.421.191.231.23-10.22%420,190
Sep 15, 20251.251.431.221.371.3715.13%1,194,443
Sep 12, 20251.331.501.191.191.19-9.85%937,164
Sep 11, 20251.231.431.151.321.3212.82%2,113,932
Sep 10, 20251.292.351.081.171.1736.11%97,292,653
Sep 9, 20250.820.900.810.860.863.54%177,554
Sep 8, 20250.870.900.820.830.83-5.55%305,836
Sep 5, 20250.890.920.860.880.88-5.09%299,448
Sep 4, 20250.890.990.880.930.93-1.46%630,026
Sep 3, 20250.801.040.800.940.9412.56%4,102,973
Sep 2, 20250.810.870.810.830.830.89%188,605
Aug 29, 20250.770.900.770.830.832.16%1,304,726
Aug 28, 20250.790.910.770.810.812.39%938,209
Aug 27, 20250.780.800.760.790.79-0.18%202,255
Aug 26, 20250.790.830.790.790.792.62%74,672
Aug 25, 20250.840.840.770.770.77-9.67%177,427
Aug 22, 20250.770.860.770.860.868.48%258,858
Aug 21, 20250.810.830.780.790.79-1.49%76,769
Aug 20, 20250.850.850.710.800.80-3.61%333,402
Aug 19, 20250.860.890.780.830.83-5.06%453,387
Aug 18, 20250.930.980.860.870.87-8.07%275,302
Aug 15, 20250.950.980.880.950.950.48%625,080
Aug 14, 20250.981.030.860.950.95-6.29%324,260
Aug 13, 20251.091.091.001.011.01-6.48%361,049
Aug 12, 20251.071.101.031.081.080.93%164,657
Aug 11, 20251.201.201.071.071.07-5.31%114,868
Aug 8, 20251.141.201.111.131.133.67%287,331
Aug 7, 20251.091.281.051.091.093.81%1,839,046
Aug 6, 20251.001.151.001.051.05-485,889
Aug 5, 20250.981.150.981.051.05-0.94%1,117,219
Aug 4, 20251.131.140.931.061.06-23.19%3,740,307
Aug 1, 20251.721.751.161.381.3853.33%97,433,343
Jul 31, 20251.001.020.810.900.90-8.16%1,531,882
Jul 30, 20251.201.210.960.980.98-13.27%267,954
Jul 29, 20251.181.211.131.131.13-7.38%103,159
Jul 28, 20251.281.281.201.221.22-5.43%41,845
Jul 25, 20251.271.301.251.291.292.38%56,928
Jul 24, 20251.281.301.241.261.26-3.82%36,617
Jul 23, 20251.201.341.151.311.317.38%217,597
Jul 22, 20251.241.241.211.221.22-2.40%108,001
Jul 21, 20251.351.401.221.251.25-6.02%304,008
Jul 18, 20251.371.371.301.331.33-3.97%60,525
Jul 17, 20251.401.401.351.391.39-1.07%83,601