Marwynn Holdings, Inc. (MWYN)
NASDAQ: MWYN · Real-Time Price · USD
9.96
+0.53 (5.62%)
At close: May 30, 2025, 4:00 PM
9.77
-0.19 (-1.91%)
After-hours: May 30, 2025, 5:20 PM EDT
Marwynn Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 9.40 | 9.98 | 9.25 | 9.96 | 9.96 | 5.62% | 536,718 |
| May 29, 2025 | 9.60 | 9.77 | 9.32 | 9.43 | 9.43 | -3.78% | 1,876,540 |
| May 28, 2025 | 9.69 | 10.06 | 9.49 | 9.80 | 9.80 | 2.40% | 346,467 |
| May 27, 2025 | 8.90 | 9.75 | 8.74 | 9.57 | 9.57 | 7.89% | 3,201,328 |
| May 23, 2025 | 9.25 | 9.88 | 8.40 | 8.87 | 8.87 | -1.99% | 282,026 |
| May 22, 2025 | 9.56 | 11.20 | 8.91 | 9.05 | 9.05 | -11.45% | 488,135 |
| May 21, 2025 | 8.03 | 10.88 | 8.01 | 10.22 | 10.22 | 24.48% | 2,273,785 |
| May 20, 2025 | 8.20 | 8.42 | 7.76 | 8.21 | 8.21 | 0.24% | 667,384 |
| May 19, 2025 | 7.80 | 8.30 | 7.62 | 8.19 | 8.19 | 2.89% | 341,736 |
| May 16, 2025 | 7.50 | 8.25 | 7.20 | 7.96 | 7.96 | 1.92% | 379,212 |
| May 15, 2025 | 7.59 | 8.17 | 7.59 | 7.81 | 7.81 | 1.69% | 1,357,914 |
| May 14, 2025 | 8.70 | 8.91 | 6.93 | 7.68 | 7.68 | 6.22% | 2,438,208 |
| May 13, 2025 | 7.20 | 7.43 | 6.47 | 7.23 | 7.23 | 0.84% | 137,941 |
| May 12, 2025 | 5.89 | 7.68 | 5.45 | 7.17 | 7.17 | 24.48% | 419,249 |
| May 9, 2025 | 4.42 | 5.87 | 4.24 | 5.76 | 5.76 | 30.61% | 283,922 |
| May 8, 2025 | 3.52 | 4.41 | 3.52 | 4.41 | 4.41 | 25.64% | 305,541 |
| May 7, 2025 | 3.35 | 3.59 | 3.31 | 3.51 | 3.51 | 6.36% | 87,097 |
| May 6, 2025 | 3.18 | 3.40 | 3.11 | 3.30 | 3.30 | 1.85% | 208,534 |
| May 5, 2025 | 3.03 | 3.35 | 2.98 | 3.24 | 3.24 | 6.23% | 1,560,278 |
| May 2, 2025 | 3.11 | 3.13 | 2.98 | 3.05 | 3.05 | 0.33% | 188,364 |
| May 1, 2025 | 3.30 | 3.30 | 3.03 | 3.04 | 3.04 | -8.16% | 120,128 |
| Apr 30, 2025 | 3.18 | 3.36 | 2.91 | 3.31 | 3.31 | 4.75% | 2,419,947 |
| Apr 29, 2025 | 4.07 | 4.23 | 2.25 | 3.16 | 3.16 | -22.36% | 3,335,246 |
| Apr 28, 2025 | 3.96 | 4.33 | 3.70 | 4.07 | 4.07 | 2.26% | 1,934,895 |
| Apr 25, 2025 | 4.31 | 4.33 | 3.94 | 3.98 | 3.98 | -5.69% | 1,544,978 |
| Apr 24, 2025 | 4.30 | 4.60 | 4.17 | 4.22 | 4.22 | -3.21% | 1,371,901 |
| Apr 23, 2025 | 4.40 | 4.78 | 3.99 | 4.36 | 4.36 | -1.13% | 3,245,805 |
| Apr 22, 2025 | 4.00 | 4.50 | 3.85 | 4.41 | 4.41 | 11.93% | 2,640,387 |
| Apr 21, 2025 | 4.40 | 4.45 | 3.52 | 3.94 | 3.94 | -10.45% | 2,513,565 |
| Apr 17, 2025 | 4.33 | 4.90 | 4.22 | 4.40 | 4.40 | 1.62% | 1,124,353 |
| Apr 16, 2025 | 4.22 | 4.37 | 3.98 | 4.33 | 4.33 | 0.46% | 619,002 |
| Apr 15, 2025 | 4.43 | 5.50 | 4.25 | 4.31 | 4.31 | -5.48% | 2,037,436 |
| Apr 14, 2025 | 4.35 | 4.58 | 4.16 | 4.56 | 4.56 | 2.24% | 1,892,151 |
| Apr 11, 2025 | 4.30 | 4.50 | 4.19 | 4.46 | 4.46 | 2.06% | 1,017,567 |
| Apr 10, 2025 | 4.36 | 4.38 | 4.17 | 4.37 | 4.37 | -0.68% | 877,979 |
| Apr 9, 2025 | 4.35 | 4.42 | 4.15 | 4.40 | 4.40 | 0.23% | 686,122 |
| Apr 8, 2025 | 4.46 | 4.49 | 4.20 | 4.39 | 4.39 | -0.68% | 420,943 |
| Apr 7, 2025 | 4.41 | 4.46 | 4.17 | 4.42 | 4.42 | 0.45% | 624,439 |
| Apr 4, 2025 | 4.37 | 4.42 | 4.19 | 4.40 | 4.40 | 0.23% | 286,396 |
| Apr 3, 2025 | 4.40 | 4.40 | 4.24 | 4.39 | 4.39 | 0.23% | 92,768 |
| Apr 2, 2025 | 4.42 | 4.54 | 4.01 | 4.38 | 4.38 | -0.45% | 548,596 |
| Apr 1, 2025 | 4.32 | 4.50 | 4.15 | 4.40 | 4.40 | 5.52% | 275,129 |
| Mar 31, 2025 | 4.13 | 4.40 | 4.13 | 4.17 | 4.17 | 1.96% | 343,524 |
| Mar 28, 2025 | 4.35 | 4.69 | 3.92 | 4.09 | 4.09 | -5.10% | 1,047,127 |
| Mar 27, 2025 | 4.43 | 4.75 | 4.15 | 4.31 | 4.31 | -1.60% | 1,494,701 |
| Mar 26, 2025 | 4.00 | 4.51 | 4.00 | 4.38 | 4.38 | 4.29% | 735,063 |
| Mar 25, 2025 | 4.36 | 4.43 | 4.00 | 4.20 | 4.20 | -3.00% | 100,647 |
| Mar 24, 2025 | 4.52 | 4.69 | 4.15 | 4.33 | 4.33 | -2.70% | 37,783 |
| Mar 21, 2025 | 4.05 | 4.88 | 3.99 | 4.45 | 4.45 | 11.28% | 121,611 |
| Mar 20, 2025 | 3.99 | 4.19 | 3.75 | 4.00 | 4.00 | -0.27% | 674,736 |