Marwynn Holdings, Inc. (MWYN)
NASDAQ: MWYN · Real-Time Price · USD
0.8568
+0.0444 (5.47%)
At close: Dec 19, 2025, 4:00 PM EST
0.8450
-0.0118 (-1.38%)
After-hours: Dec 19, 2025, 7:42 PM EST
Marwynn Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.80 | 0.87 | 0.80 | 0.86 | 0.86 | 5.47% | 93,706 |
| Dec 18, 2025 | 0.83 | 0.86 | 0.80 | 0.81 | 0.81 | -3.42% | 97,264 |
| Dec 17, 2025 | 0.80 | 0.89 | 0.80 | 0.84 | 0.84 | 1.23% | 58,184 |
| Dec 16, 2025 | 0.96 | 1.00 | 0.82 | 0.83 | 0.83 | -12.71% | 215,850 |
| Dec 15, 2025 | 1.03 | 1.03 | 0.95 | 0.95 | 0.95 | -7.57% | 40,967 |
| Dec 12, 2025 | 1.03 | 1.10 | 1.00 | 1.03 | 1.03 | -3.74% | 54,028 |
| Dec 11, 2025 | 1.02 | 1.09 | 1.00 | 1.07 | 1.07 | 7.00% | 31,655 |
| Dec 10, 2025 | 1.05 | 1.06 | 1.00 | 1.00 | 1.00 | -3.85% | 116,313 |
| Dec 9, 2025 | 1.04 | 1.04 | 0.96 | 1.04 | 1.04 | 0.97% | 55,978 |
| Dec 8, 2025 | 0.86 | 1.09 | 0.86 | 1.03 | 1.03 | 17.06% | 537,870 |
| Dec 5, 2025 | 0.86 | 0.89 | 0.83 | 0.88 | 0.88 | 1.14% | 32,374 |
| Dec 4, 2025 | 0.84 | 0.91 | 0.81 | 0.87 | 0.87 | -2.78% | 18,661 |
| Dec 3, 2025 | 0.90 | 0.90 | 0.86 | 0.89 | 0.89 | -0.01% | 13,673 |
| Dec 2, 2025 | 0.88 | 0.91 | 0.86 | 0.90 | 0.90 | 3.09% | 45,748 |
| Dec 1, 2025 | 0.87 | 0.91 | 0.81 | 0.87 | 0.87 | 0.87% | 51,045 |
| Nov 28, 2025 | 0.79 | 0.87 | 0.76 | 0.86 | 0.86 | 7.59% | 22,018 |
| Nov 26, 2025 | 0.76 | 0.83 | 0.76 | 0.80 | 0.80 | -2.57% | 23,752 |
| Nov 25, 2025 | 0.78 | 0.83 | 0.75 | 0.82 | 0.82 | 7.78% | 29,894 |
| Nov 24, 2025 | 0.75 | 0.79 | 0.74 | 0.76 | 0.76 | -0.99% | 21,458 |
| Nov 21, 2025 | 0.75 | 0.79 | 0.74 | 0.77 | 0.77 | 2.57% | 58,084 |
| Nov 20, 2025 | 0.86 | 0.88 | 0.75 | 0.75 | 0.75 | -11.86% | 66,319 |
| Nov 19, 2025 | 0.83 | 0.88 | 0.82 | 0.85 | 0.85 | 9.79% | 73,968 |
| Nov 18, 2025 | 0.86 | 0.91 | 0.77 | 0.78 | 0.78 | -12.91% | 85,364 |
| Nov 17, 2025 | 0.95 | 0.95 | 0.88 | 0.89 | 0.89 | -3.74% | 34,629 |
| Nov 14, 2025 | 0.91 | 0.94 | 0.91 | 0.92 | 0.92 | -1.59% | 10,760 |
| Nov 13, 2025 | 0.95 | 0.99 | 0.92 | 0.94 | 0.94 | -0.24% | 28,360 |
| Nov 12, 2025 | 0.92 | 0.95 | 0.91 | 0.94 | 0.94 | 2.79% | 22,731 |
| Nov 11, 2025 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | -1.13% | 6,722 |
| Nov 10, 2025 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | -0.80% | 32,652 |
| Nov 7, 2025 | 0.95 | 0.95 | 0.91 | 0.93 | 0.93 | -0.10% | 24,623 |
| Nov 6, 2025 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -0.81% | 12,039 |
| Nov 5, 2025 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | -0.75% | 49,257 |
| Nov 4, 2025 | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | -3.36% | 22,219 |
| Nov 3, 2025 | 0.97 | 1.02 | 0.97 | 0.98 | 0.98 | 1.47% | 17,611 |
| Oct 31, 2025 | 0.96 | 0.97 | 0.93 | 0.97 | 0.97 | -0.42% | 25,196 |
| Oct 30, 2025 | 0.95 | 1.00 | 0.95 | 0.97 | 0.97 | 1.32% | 111,457 |
| Oct 29, 2025 | 0.98 | 0.99 | 0.95 | 0.96 | 0.96 | -1.95% | 70,586 |
| Oct 28, 2025 | 0.97 | 1.04 | 0.97 | 0.98 | 0.98 | -1.62% | 51,708 |
| Oct 27, 2025 | 1.05 | 1.05 | 0.98 | 1.00 | 1.00 | -3.38% | 137,991 |
| Oct 24, 2025 | 0.96 | 1.04 | 0.96 | 1.03 | 1.03 | 3.18% | 44,247 |
| Oct 23, 2025 | 0.96 | 1.04 | 0.96 | 1.00 | 1.00 | 0.69% | 50,084 |
| Oct 22, 2025 | 1.00 | 1.03 | 0.95 | 0.99 | 0.99 | -0.75% | 126,109 |
| Oct 21, 2025 | 1.02 | 1.05 | 1.00 | 1.00 | 1.00 | -3.01% | 413,084 |
| Oct 20, 2025 | 1.06 | 1.07 | 1.00 | 1.03 | 1.03 | 2.49% | 144,172 |
| Oct 17, 2025 | 1.08 | 1.09 | 0.99 | 1.01 | 1.01 | -7.80% | 310,617 |
| Oct 16, 2025 | 1.15 | 1.17 | 1.09 | 1.09 | 1.09 | -5.22% | 113,919 |
| Oct 15, 2025 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | - | 27,637 |
| Oct 14, 2025 | 1.19 | 1.19 | 1.14 | 1.15 | 1.15 | -1.71% | 70,394 |
| Oct 13, 2025 | 1.17 | 1.20 | 1.13 | 1.17 | 1.17 | 2.63% | 64,837 |
| Oct 10, 2025 | 1.19 | 1.19 | 1.12 | 1.14 | 1.14 | -3.39% | 109,900 |