Marwynn Holdings, Inc. (MWYN)
NASDAQ: MWYN · Real-Time Price · USD
4.550
+0.140 (3.17%)
May 9, 2025, 10:47 AM - Market open

Marwynn Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 20254.424.594.244.41--25,640
May 8, 20253.524.413.524.414.4125.64%305,541
May 7, 20253.353.593.313.513.516.36%87,097
May 6, 20253.183.403.113.303.301.85%208,534
May 5, 20253.033.352.983.243.246.23%1,560,278
May 2, 20253.113.132.983.053.050.33%188,364
May 1, 20253.303.303.033.043.04-8.16%120,128
Apr 30, 20253.183.362.913.313.314.75%2,419,947
Apr 29, 20254.074.232.253.163.16-22.36%3,335,246
Apr 28, 20253.964.333.704.074.072.26%1,934,895
Apr 25, 20254.314.333.943.983.98-5.69%1,544,978
Apr 24, 20254.304.604.174.224.22-3.21%1,371,901
Apr 23, 20254.404.783.994.364.36-1.13%3,245,805
Apr 22, 20254.004.503.854.414.4111.93%2,640,387
Apr 21, 20254.404.453.523.943.94-10.45%2,513,565
Apr 17, 20254.334.904.224.404.401.62%1,124,353
Apr 16, 20254.224.373.984.334.330.46%619,002
Apr 15, 20254.435.504.254.314.31-5.48%2,037,436
Apr 14, 20254.354.584.164.564.562.24%1,892,151
Apr 11, 20254.304.504.194.464.462.06%1,017,567
Apr 10, 20254.364.384.174.374.37-0.68%877,979
Apr 9, 20254.354.424.154.404.400.23%686,122
Apr 8, 20254.464.494.204.394.39-0.68%420,943
Apr 7, 20254.414.464.174.424.420.45%624,439
Apr 4, 20254.374.424.194.404.400.23%286,396
Apr 3, 20254.404.404.244.394.390.23%92,768
Apr 2, 20254.424.544.014.384.38-0.45%548,596
Apr 1, 20254.324.504.154.404.405.52%275,129
Mar 31, 20254.134.404.134.174.171.96%343,524
Mar 28, 20254.354.693.924.094.09-5.10%1,047,127
Mar 27, 20254.434.754.154.314.31-1.60%1,494,701
Mar 26, 20254.004.514.004.384.384.29%735,063
Mar 25, 20254.364.434.004.204.20-3.00%100,647
Mar 24, 20254.524.694.154.334.33-2.70%37,783
Mar 21, 20254.054.883.994.454.4511.28%121,611
Mar 20, 20253.994.193.754.004.00-0.27%674,736
Mar 19, 20254.484.764.004.014.01-8.86%250,711
Mar 18, 20254.854.984.204.404.40-7.95%400,789
Mar 17, 20254.295.204.294.784.7813.00%122,036
Mar 14, 20254.304.444.204.234.23-1.63%188,338