Marwynn Holdings, Inc. MWYN
NASDAQ · United States · Retail Trade
$1.12+0.13 (+13.12%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1.12 | +13.13% | $1.00 | $1.19 | $1.00 | 69.90K |
| 2026-09-29 | $0.99 | -7.91% | $1.07 | $1.08 | $0.91 | 121.80K |
| 2026-09-28 | $1.08 | +11.40% | $1.01 | $1.09 | $1.01 | 18.20K |
| 2026-09-25 | $0.96 | -11.47% | $1.01 | $1.08 | $0.96 | 21.50K |
| 2026-09-24 | $1.09 | +2.83% | $1.07 | $1.09 | $1.02 | 35.90K |
| 2026-09-23 | $1.06 | +0.95% | $1.04 | $1.08 | $1.00 | 23.40K |
| 2026-09-22 | $1.05 | +7.36% | $0.98 | $1.05 | $0.94 | 56.20K |
| 2026-09-21 | $0.98 | -11.09% | $1.06 | $1.06 | $0.98 | 40.20K |
| 2026-09-18 | $1.10 | +17.27% | $0.97 | $1.19 | $0.95 | 229.10K |
| 2026-09-17 | $0.94 | -3.20% | $1.01 | $1.05 | $0.94 | 37.70K |
| 2026-09-16 | $0.97 | +3.09% | $0.98 | $1.03 | $0.95 | 39.00K |
| 2026-09-15 | $0.94 | -6.00% | $1.01 | $1.11 | $0.94 | 91.50K |
| 2026-09-14 | $1.00 | +7.41% | $0.99 | $1.15 | $0.97 | 182.30K |
| 2026-09-11 | $0.93 | +0.11% | $0.85 | $1.00 | $0.85 | 109.70K |
| 2026-09-10 | $0.93 | +5.80% | $0.83 | $0.99 | $0.83 | 74.90K |
| 2026-09-09 | $0.88 | -27.95% | $1.22 | $1.24 | $0.85 | 464.80K |
| 2026-09-08 | $1.22 | -4.69% | $1.26 | $1.29 | $1.22 | 37.70K |
| 2026-09-04 | $1.28 | -4.48% | $1.37 | $1.38 | $1.27 | 45.80K |
| 2026-09-03 | $1.34 | -3.60% | $1.33 | $1.44 | $1.31 | 97.00K |
| 2026-09-02 | $1.39 | +1.46% | $1.37 | $1.41 | $1.30 | 226.50K |
| 2026-09-01 | $1.37 | +5.38% | $1.33 | $1.38 | $1.32 | 109.90K |
| 2026-08-31 | $1.30 | +3.17% | $1.25 | $1.31 | $1.25 | 27.30K |
| 2026-08-28 | $1.26 | -0.79% | $1.18 | $1.26 | $1.18 | 101.40K |
| 2026-08-27 | $1.27 | -4.51% | $1.33 | $1.37 | $1.27 | 162.90K |
| 2026-08-26 | $1.33 | +20.91% | $1.12 | $1.36 | $1.12 | 1.44M |
| 2026-08-25 | $1.10 | +4.76% | $1.09 | $1.15 | $1.08 | 402.30K |
| 2026-08-24 | $1.05 | +0.96% | $1.05 | $1.09 | $1.02 | 51.70K |
| 2026-08-21 | $1.04 | -0.95% | $1.03 | $1.07 | $1.02 | 57.30K |
| 2026-08-20 | $1.05 | 0.00% | $1.05 | $1.07 | $1.00 | 52.30K |
| 2026-08-19 | $1.05 | -0.94% | $1.02 | $1.09 | $1.02 | 36.50K |
| 2026-08-18 | $1.06 | +2.91% | $1.04 | $1.07 | $1.04 | 76.30K |
| 2026-08-17 | $1.03 | -0.96% | $1.02 | $1.06 | $0.89 | 60.50K |
| 2026-08-14 | $1.04 | +10.40% | $1.03 | $1.04 | $0.86 | 216.60K |
| 2026-08-13 | $0.94 | -4.56% | $0.96 | $0.96 | $0.90 | 103.30K |
| 2026-08-12 | $0.99 | +5.00% | $0.95 | $1.00 | $0.93 | 90.70K |
| 2026-08-11 | $0.94 | +13.12% | $0.80 | $0.95 | $0.80 | 192.90K |
| 2026-08-10 | $0.83 | +17.87% | $0.68 | $0.86 | $0.68 | 667.50K |
| 2026-08-07 | $0.70 | -2.08% | $0.72 | $0.73 | $0.70 | 9.50K |
| 2026-08-06 | $0.72 | -1.23% | $0.69 | $0.77 | $0.69 | 420.40K |
| 2026-08-05 | $0.73 | +7.21% | $0.69 | $0.75 | $0.65 | 196.20K |
| 2026-08-04 | $0.68 | +1.34% | $0.70 | $0.86 | $0.63 | 809.00K |
| 2026-08-03 | $0.67 | -11.13% | $0.80 | $0.81 | $0.65 | 483.00K |
| 2026-07-31 | $0.75 | +3.85% | $0.71 | $0.83 | $0.69 | 146.40K |
| 2026-07-30 | $0.73 | +11.85% | $0.67 | $0.80 | $0.67 | 265.20K |
| 2026-07-29 | $0.65 | +32.65% | $0.63 | $0.70 | $0.50 | 2.73M |
| 2026-07-28 | $0.49 | -26.09% | $0.68 | $0.68 | $0.49 | 207.00K |
| 2026-07-27 | $0.66 | -11.95% | $0.74 | $0.87 | $0.65 | 199.30K |
| 2026-07-24 | $0.75 | -9.06% | $0.83 | $0.90 | $0.68 | 182.40K |
| 2026-07-23 | $0.83 | +2.22% | $0.81 | $0.90 | $0.81 | 27.10K |
| 2026-07-22 | $0.81 | -1.10% | $0.89 | $0.89 | $0.81 | 29.60K |
| 2026-07-21 | $0.82 | -4.77% | $0.85 | $0.98 | $0.81 | 21.60K |
| 2026-07-20 | $0.86 | +10.12% | $0.85 | $0.96 | $0.84 | 22.70K |
| 2026-07-17 | $0.78 | -13.32% | $0.81 | $0.99 | $0.77 | 109.50K |
| 2026-07-16 | $0.90 | -8.99% | $0.99 | $0.99 | $0.85 | 123.10K |
| 2026-07-15 | $0.99 | +2.38% | $1.00 | $1.03 | $0.95 | 72.30K |
| 2026-07-14 | $0.97 | -4.26% | $1.01 | $1.03 | $0.95 | 85.10K |
| 2026-07-13 | $1.01 | -1.94% | $1.03 | $1.03 | $1.01 | 29.30K |
| 2026-07-10 | $1.03 | 0.00% | $1.03 | $1.04 | $1.03 | 59.20K |
| 2026-07-09 | $1.03 | -6.36% | $1.05 | $1.05 | $1.01 | 82.50K |
| 2026-07-08 | $1.10 | +2.80% | $1.00 | $1.12 | $0.99 | 398.30K |
| 2026-07-07 | $1.07 | +2.88% | $1.06 | $1.08 | $0.99 | 524.80K |
| 2026-07-06 | $1.04 | -1.89% | $1.03 | $1.06 | $1.00 | 47.20K |
| 2026-07-02 | $1.06 | -2.75% | $1.08 | $1.08 | $0.99 | 170.30K |
| 2026-07-01 | $1.09 | +2.83% | $1.06 | $1.09 | $1.01 | 78.00K |
| 2026-06-30 | $1.06 | -1.85% | $1.07 | $1.09 | $0.99 | 48.70K |
| 2026-06-29 | $1.08 | 0.00% | $1.10 | $1.13 | $1.02 | 54.00K |
| 2026-06-26 | $1.08 | -2.70% | $1.07 | $1.10 | $1.04 | 157.50K |
| 2026-06-25 | $1.11 | +0.91% | $1.14 | $1.14 | $1.05 | 133.50K |
| 2026-06-24 | $1.10 | 0.00% | $1.07 | $1.11 | $1.03 | 214.60K |
| 2026-06-23 | $1.10 | +2.80% | $1.04 | $1.18 | $1.02 | 490.80K |
| 2026-06-22 | $1.07 | +3.88% | $1.05 | $1.12 | $1.02 | 499.50K |
| 2026-06-18 | $1.03 | -1.90% | $1.05 | $1.06 | $0.96 | 453.10K |
| 2026-06-17 | $1.05 | -3.67% | $1.10 | $1.10 | $1.03 | 541.80K |
| 2026-06-16 | $1.09 | +5.83% | $1.04 | $1.14 | $1.02 | 126.90K |
| 2026-06-15 | $1.03 | +1.98% | $0.98 | $1.07 | $0.98 | 196.80K |
| 2026-06-12 | $1.01 | -12.93% | $1.16 | $1.18 | $0.92 | 374.00K |
| 2026-06-11 | $1.16 | -10.77% | $1.29 | $1.29 | $1.05 | 580.90K |
| 2026-06-10 | $1.30 | +35.98% | $1.03 | $1.30 | $0.92 | 1.40M |
| 2026-06-09 | $0.96 | +0.74% | $0.95 | $1.03 | $0.95 | 226.80K |
| 2026-06-08 | $0.95 | +12.98% | $0.88 | $1.00 | $0.87 | 262.70K |
| 2026-06-05 | $0.84 | -4.55% | $0.88 | $0.89 | $0.84 | 151.60K |
| 2026-06-04 | $0.88 | +3.53% | $0.84 | $0.89 | $0.82 | 95.80K |
| 2026-06-03 | $0.85 | -0.93% | $0.80 | $0.90 | $0.80 | 103.30K |
| 2026-06-02 | $0.86 | +3.37% | $0.80 | $0.92 | $0.79 | 99.80K |
| 2026-06-01 | $0.83 | +2.72% | $0.82 | $0.85 | $0.79 | 54.70K |
| 2026-05-29 | $0.81 | -5.05% | $0.85 | $0.86 | $0.80 | 61.00K |
| 2026-05-28 | $0.85 | +0.12% | $0.88 | $0.88 | $0.85 | 18.00K |
| 2026-05-27 | $0.85 | -1.39% | $0.87 | $0.87 | $0.85 | 23.20K |
| 2026-05-26 | $0.86 | -2.16% | $0.87 | $0.88 | $0.85 | 33.60K |
| 2026-05-22 | $0.88 | 0.00% | $0.87 | $0.89 | $0.87 | 40.80K |