Marwynn Holdings, Inc. (MWYN)
NASDAQ: MWYN · Real-Time Price · USD
0.8699
+0.0699 (8.74%)
At close: Nov 28, 2025, 4:00 PM EST
0.8830
+0.0223 (2.59%)
Pre-market: Dec 1, 2025, 8:53 AM EST
Marwynn Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 21,114 |
| Nov 25, 2025 | 0.78 | 0.83 | 0.75 | 0.82 | 0.82 | 7.78% | 29,410 |
| 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 |
| Oct 9, 2025 | 1.18 | 1.20 | 1.15 | 1.18 | 1.18 | 0.85% | 75,511 |
| Oct 8, 2025 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | 1.74% | 64,760 |
| Oct 7, 2025 | 1.17 | 1.20 | 1.13 | 1.15 | 1.15 | -4.96% | 171,111 |
| Oct 6, 2025 | 1.16 | 1.25 | 1.12 | 1.21 | 1.21 | 8.04% | 179,580 |
| 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 |