Marwynn Holdings, Inc. (MWYN)
NASDAQ: MWYN · Real-Time Price · USD
1.120
-0.020 (-1.75%)
At close: Oct 3, 2025, 4:00 PM EDT
1.150
+0.030 (2.68%)
After-hours: Oct 3, 2025, 7:59 PM EDT
Marwynn Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.17 | 1.17 | 1.11 | 1.12 | 1.12 | -1.75% | 55,861 |
| Oct 2, 2025 | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | - | 53,857 |
| Oct 1, 2025 | 1.20 | 1.20 | 1.13 | 1.14 | 1.14 | -2.56% | 93,192 |
| Sep 30, 2025 | 1.14 | 1.17 | 1.11 | 1.17 | 1.17 | - | 114,633 |
| Sep 29, 2025 | 1.20 | 1.20 | 1.15 | 1.17 | 1.17 | 3.54% | 90,147 |
| Sep 26, 2025 | 1.15 | 1.16 | 1.12 | 1.13 | 1.13 | -1.74% | 84,661 |
| Sep 25, 2025 | 1.17 | 1.21 | 1.12 | 1.15 | 1.15 | -1.71% | 126,558 |
| Sep 24, 2025 | 1.26 | 1.26 | 1.17 | 1.17 | 1.17 | -6.40% | 116,959 |
| Sep 23, 2025 | 1.09 | 1.25 | 1.09 | 1.25 | 1.25 | -0.79% | 131,815 |
| Sep 22, 2025 | 1.36 | 1.38 | 1.26 | 1.26 | 1.26 | -3.82% | 416,438 |
| Sep 19, 2025 | 1.26 | 1.39 | 1.23 | 1.31 | 1.31 | 7.38% | 639,616 |
| Sep 18, 2025 | 1.20 | 1.25 | 1.16 | 1.22 | 1.22 | 1.67% | 304,207 |
| Sep 17, 2025 | 1.20 | 1.28 | 1.20 | 1.20 | 1.20 | -2.44% | 231,532 |
| Sep 16, 2025 | 1.42 | 1.42 | 1.19 | 1.23 | 1.23 | -10.22% | 420,190 |
| Sep 15, 2025 | 1.25 | 1.43 | 1.22 | 1.37 | 1.37 | 15.13% | 1,194,443 |
| Sep 12, 2025 | 1.33 | 1.50 | 1.19 | 1.19 | 1.19 | -9.85% | 937,164 |
| Sep 11, 2025 | 1.23 | 1.43 | 1.15 | 1.32 | 1.32 | 12.82% | 2,113,932 |
| Sep 10, 2025 | 1.29 | 2.35 | 1.08 | 1.17 | 1.17 | 36.11% | 97,292,653 |
| Sep 9, 2025 | 0.82 | 0.90 | 0.81 | 0.86 | 0.86 | 3.54% | 177,554 |
| Sep 8, 2025 | 0.87 | 0.90 | 0.82 | 0.83 | 0.83 | -5.55% | 305,836 |
| Sep 5, 2025 | 0.89 | 0.92 | 0.86 | 0.88 | 0.88 | -5.09% | 299,448 |
| Sep 4, 2025 | 0.89 | 0.99 | 0.88 | 0.93 | 0.93 | -1.46% | 630,026 |
| Sep 3, 2025 | 0.80 | 1.04 | 0.80 | 0.94 | 0.94 | 12.56% | 4,055,667 |
| Sep 2, 2025 | 0.81 | 0.87 | 0.81 | 0.83 | 0.83 | 0.89% | 188,605 |
| Aug 29, 2025 | 0.77 | 0.90 | 0.77 | 0.83 | 0.83 | 2.16% | 1,304,726 |
| Aug 28, 2025 | 0.79 | 0.91 | 0.77 | 0.81 | 0.81 | 2.39% | 938,209 |
| Aug 27, 2025 | 0.78 | 0.80 | 0.76 | 0.79 | 0.79 | -0.18% | 202,255 |
| Aug 26, 2025 | 0.79 | 0.83 | 0.79 | 0.79 | 0.79 | 2.62% | 74,672 |
| Aug 25, 2025 | 0.84 | 0.84 | 0.77 | 0.77 | 0.77 | -9.67% | 177,427 |
| Aug 22, 2025 | 0.77 | 0.86 | 0.77 | 0.86 | 0.86 | 8.48% | 258,858 |
| Aug 21, 2025 | 0.81 | 0.83 | 0.78 | 0.79 | 0.79 | -1.49% | 76,769 |
| Aug 20, 2025 | 0.85 | 0.85 | 0.71 | 0.80 | 0.80 | -3.61% | 333,402 |
| Aug 19, 2025 | 0.86 | 0.89 | 0.78 | 0.83 | 0.83 | -5.06% | 453,387 |
| Aug 18, 2025 | 0.93 | 0.98 | 0.86 | 0.87 | 0.87 | -8.07% | 275,302 |
| Aug 15, 2025 | 0.95 | 0.98 | 0.88 | 0.95 | 0.95 | 0.48% | 625,080 |
| Aug 14, 2025 | 0.98 | 1.03 | 0.86 | 0.95 | 0.95 | -6.29% | 324,260 |
| Aug 13, 2025 | 1.09 | 1.09 | 1.00 | 1.01 | 1.01 | -6.48% | 361,049 |
| Aug 12, 2025 | 1.07 | 1.10 | 1.03 | 1.08 | 1.08 | 0.93% | 164,657 |
| Aug 11, 2025 | 1.20 | 1.20 | 1.07 | 1.07 | 1.07 | -5.31% | 114,868 |
| Aug 8, 2025 | 1.14 | 1.20 | 1.11 | 1.13 | 1.13 | 3.67% | 287,331 |
| Aug 7, 2025 | 1.09 | 1.28 | 1.05 | 1.09 | 1.09 | 3.81% | 1,839,046 |
| Aug 6, 2025 | 1.00 | 1.15 | 1.00 | 1.05 | 1.05 | - | 485,889 |
| Aug 5, 2025 | 0.98 | 1.15 | 0.98 | 1.05 | 1.05 | -0.94% | 1,117,219 |
| Aug 4, 2025 | 1.13 | 1.14 | 0.93 | 1.06 | 1.06 | -23.19% | 3,740,307 |
| Aug 1, 2025 | 1.72 | 1.75 | 1.16 | 1.38 | 1.38 | 53.33% | 97,433,343 |
| Jul 31, 2025 | 1.00 | 1.02 | 0.81 | 0.90 | 0.90 | -8.16% | 1,531,882 |
| Jul 30, 2025 | 1.20 | 1.21 | 0.96 | 0.98 | 0.98 | -13.27% | 267,954 |
| Jul 29, 2025 | 1.18 | 1.21 | 1.13 | 1.13 | 1.13 | -7.38% | 103,159 |
| Jul 28, 2025 | 1.28 | 1.28 | 1.20 | 1.22 | 1.22 | -5.43% | 41,845 |
| Jul 25, 2025 | 1.27 | 1.30 | 1.25 | 1.29 | 1.29 | 2.38% | 56,928 |