Skip to main content
Marwynn Holdings, Inc. (MWYN)
NASDAQ: MWYN · Real-Time Price · USD
1.070
-0.010 (-0.93%)
At close: Jun 29, 2026, 4:00 PM EDT
1.080
+0.010 (0.93%)
After-hours: Jun 29, 2026, 4:10 PM EDT

Marwynn Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 20261.101.141.021.071.07-0.93%54,013
Jun 26, 20261.071.101.041.081.08-2.70%157,540
Jun 25, 20261.141.141.051.111.110.91%133,528
Jun 24, 20261.071.111.041.101.10-214,385
Jun 23, 20261.051.181.021.101.102.80%490,521
Jun 22, 20261.051.121.021.071.073.88%499,477
Jun 18, 20261.051.060.971.031.03-1.90%423,723
Jun 17, 20261.101.101.031.051.05-3.67%480,882
Jun 16, 20261.041.141.021.091.095.83%126,949
Jun 15, 20260.981.070.981.031.031.98%196,886
Jun 12, 20261.161.180.921.011.01-12.93%375,485
Jun 11, 20261.291.291.051.161.16-10.77%580,943
Jun 10, 20261.031.300.921.301.3036.05%1,401,949
Jun 9, 20260.951.030.950.960.960.73%226,903
Jun 8, 20260.881.000.870.950.9512.93%262,738
Jun 5, 20260.880.890.840.840.84-4.56%151,611
Jun 4, 20260.840.890.820.880.883.54%96,031
Jun 3, 20260.800.900.800.850.85-0.89%103,408
Jun 2, 20260.800.910.790.860.863.31%99,753
Jun 1, 20260.820.850.790.830.832.70%54,676
May 29, 20260.850.860.800.810.81-5.06%60,989
May 28, 20260.870.880.850.850.850.15%18,230
May 27, 20260.870.870.850.850.85-1.43%24,809
May 26, 20260.870.880.850.860.86-2.10%33,617
May 22, 20260.870.890.870.880.880.05%41,878
May 21, 20260.870.890.870.880.880.06%42,409
May 20, 20260.810.890.800.880.88-125,245
May 19, 20260.840.880.840.880.882.34%35,191
May 18, 20260.870.890.840.860.86-1.16%55,985
May 15, 20260.830.880.830.870.875.28%164,923
May 14, 20260.820.830.810.830.831.74%100,413
May 13, 20260.790.830.790.810.812.21%62,877
May 12, 20260.790.840.780.790.790.01%150,680
May 11, 20260.780.810.780.790.790.53%166,858
May 8, 20260.800.820.780.790.791.32%97,562
May 7, 20260.770.810.770.780.782.64%221,332
May 6, 20260.680.780.680.760.7610.47%288,140
May 5, 20260.660.690.640.690.694.18%251,138
May 4, 20260.620.690.620.660.66-1.36%302,957
May 1, 20260.600.680.580.670.6714.52%709,892
Apr 30, 20260.560.610.550.580.586.29%113,548
Apr 29, 20260.540.560.540.550.551.03%79,763
Apr 28, 20260.560.600.540.540.54-2.44%221,935
Apr 27, 20260.590.620.560.560.56-8.57%232,873
Apr 24, 20260.650.710.610.610.61-12.81%920,383
Apr 23, 20260.690.760.450.700.7023.02%64,856,553
Apr 22, 20260.590.590.560.570.57-3.54%63,557
Apr 21, 20260.650.650.580.590.59-5.63%114,111
Apr 20, 20260.650.650.590.630.63-2.04%121,385
Apr 17, 20260.650.680.640.640.64-1.77%65,636
Apr 16, 20260.630.650.630.650.653.62%26,894
Apr 15, 20260.630.650.600.630.63-0.49%37,067
Apr 14, 20260.630.630.610.630.631.06%79,086
Apr 13, 20260.660.670.600.620.62-8.04%86,039
Apr 10, 20260.680.680.660.680.68-0.13%21,451
Apr 9, 20260.700.700.650.680.68-3.03%32,527
Apr 8, 20260.700.730.700.700.70-2.23%26,870
Apr 7, 20260.740.750.700.720.72-2.77%3,672
Apr 6, 20260.750.750.730.740.74-1.66%22,939
Apr 2, 20260.750.760.750.750.750.48%19,067
Apr 1, 20260.760.760.750.750.750.03%22,293
Mar 31, 20260.730.760.730.750.75-1.97%14,689
Mar 30, 20260.770.770.750.760.762.54%15,311
Mar 27, 20260.790.790.740.740.74-5.92%7,281
Mar 26, 20260.790.790.760.790.790.23%7,228
Mar 25, 20260.770.790.730.790.793.79%14,328
Mar 24, 20260.740.790.740.760.76-1.28%3,348
Mar 23, 20260.760.770.740.770.770.39%33,621
Mar 20, 20260.770.790.760.760.76-3.03%45,716
Mar 19, 20260.740.790.740.790.792.85%11,768
Mar 18, 20260.760.780.760.770.77-0.04%16,838
Mar 17, 20260.750.770.750.770.771.86%7,320
Mar 16, 20260.780.790.740.750.75-3.35%110,515
Mar 13, 20260.730.780.730.780.78-0.18%16,837
Mar 12, 20260.790.790.760.780.78-0.89%13,506
Mar 11, 20260.750.790.750.790.791.22%11,017
Mar 10, 20260.740.780.730.780.782.30%22,063
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%20,398
Mar 3, 20260.780.790.740.740.74-7.45%32,458
Mar 2, 20260.810.810.760.800.80-0.80%11,772
Feb 27, 20260.760.810.760.810.811.20%9,675
Feb 26, 20260.760.810.750.800.80-3.87%20,104
Feb 25, 20260.780.830.780.830.833.74%8,686
Feb 24, 20260.800.880.700.800.80-3.59%242,243
Feb 23, 20260.800.830.770.830.832.62%78,167
Feb 20, 20260.800.840.740.810.81-3.02%126,300
Feb 19, 20260.830.830.760.830.83-0.36%21,136
Feb 18, 20260.750.840.730.840.846.07%79,432
Feb 17, 20260.730.830.720.790.795.91%59,686
Feb 13, 20260.740.750.720.750.75-1.82%146,771
Feb 12, 20260.800.800.730.760.76-7.45%155,307
Feb 11, 20260.920.990.780.820.82-2.07%1,682,565
Feb 10, 20260.820.870.810.840.842.51%5,703,154
Feb 9, 20260.800.840.780.820.82-0.34%26,136
Feb 6, 20260.710.860.680.820.8211.24%81,140
Feb 5, 20260.770.770.670.740.74-4.71%133,792
Feb 4, 20260.760.790.750.770.77-0.13%23,100