Skip to main content
Marwynn Holdings, Inc. (MWYN)
NASDAQ: MWYN · Real-Time Price · USD
0.544
-0.014 (-2.44%)
At close: Apr 28, 2026, 4:00 PM EDT
0.541
-0.003 (-0.57%)
Pre-market: Apr 29, 2026, 6:11 AM EDT

Marwynn Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.560.600.540.540.54-2.44%221,099
Apr 27, 20260.590.620.560.560.56-8.57%226,851
Apr 24, 20260.650.710.610.610.61-12.81%903,999
Apr 23, 20260.690.760.450.700.7023.02%64,503,632
Apr 22, 20260.590.590.560.570.57-3.54%52,347
Apr 21, 20260.650.650.580.590.59-5.63%114,009
Apr 20, 20260.650.650.590.630.63-2.04%120,674
Apr 17, 20260.650.680.640.640.64-1.77%65,636
Apr 16, 20260.630.650.630.650.653.62%26,291
Apr 15, 20260.630.650.600.630.63-0.49%37,067
Apr 14, 20260.630.630.610.630.631.06%79,039
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%32,427
Apr 8, 20260.700.730.700.700.70-2.23%26,868
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
Feb 3, 20260.780.800.740.770.77-0.78%42,474
Feb 2, 20260.830.920.780.780.78-3.18%127,439
Jan 30, 20260.880.880.800.810.81-4.27%25,258
Jan 29, 20260.880.880.800.840.84-5.85%48,877
Jan 28, 20260.870.910.870.890.89-0.26%8,718
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%14,167
Jan 22, 20260.920.960.920.920.920.07%20,535
Jan 21, 20260.930.990.900.910.91-1.28%10,376
Jan 20, 20260.930.930.900.930.93-0.35%3,826
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%45,392
Jan 13, 20260.971.040.960.980.981.18%46,445
Jan 12, 20260.981.020.940.960.962.83%76,846
Jan 9, 20260.940.970.930.940.94-2.38%28,941
Jan 8, 20260.870.980.870.960.966.77%36,604
Jan 7, 20260.950.950.870.900.90-1.08%38,314
Jan 6, 20260.860.910.860.910.910.13%17,089
Jan 5, 20260.890.920.850.910.914.06%46,920
Jan 2, 20260.840.930.840.870.873.98%9,147
Dec 31, 20250.840.860.820.840.840.05%53,059
Dec 30, 20250.820.860.820.840.841.74%10,923
Dec 29, 20250.860.880.810.820.82-6.99%101,048
Dec 26, 20250.870.920.860.890.89-2.44%68,081
Dec 24, 20250.830.980.830.910.913.65%10,242
Dec 23, 20250.850.940.830.880.88-0.89%36,255
Dec 22, 20250.860.990.860.880.883.19%32,597
Dec 19, 20250.800.870.800.860.865.47%94,428
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