Marwynn Holdings, Inc. (MWYN)
NASDAQ: MWYN · Real-Time Price · USD
1.010
-0.070 (-6.48%)
At close: Aug 13, 2025, 4:00 PM
1.000
-0.010 (-0.99%)
Pre-market: Aug 14, 2025, 8:33 AM EDT
Marwynn Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 1.28 | 1.30 | 1.24 | 1.26 | 1.26 | -3.82% | 36,617 |
| Jul 23, 2025 | 1.20 | 1.34 | 1.15 | 1.31 | 1.31 | 7.38% | 217,597 |
| Jul 22, 2025 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | -2.40% | 108,001 |
| Jul 21, 2025 | 1.35 | 1.40 | 1.22 | 1.25 | 1.25 | -6.02% | 304,008 |
| Jul 18, 2025 | 1.37 | 1.37 | 1.30 | 1.33 | 1.33 | -3.97% | 60,525 |
| Jul 17, 2025 | 1.40 | 1.40 | 1.35 | 1.39 | 1.39 | -1.07% | 83,601 |
| Jul 16, 2025 | 1.40 | 1.40 | 1.36 | 1.40 | 1.40 | - | 51,196 |
| Jul 15, 2025 | 1.46 | 1.48 | 1.39 | 1.40 | 1.40 | -6.67% | 65,306 |
| Jul 14, 2025 | 1.41 | 1.53 | 1.41 | 1.50 | 1.50 | 5.63% | 94,407 |
| Jul 11, 2025 | 1.50 | 1.51 | 1.40 | 1.42 | 1.42 | -7.79% | 163,011 |
| Jul 10, 2025 | 1.53 | 1.60 | 1.50 | 1.54 | 1.54 | -1.28% | 121,442 |
| Jul 9, 2025 | 1.62 | 1.69 | 1.52 | 1.56 | 1.56 | -3.70% | 122,539 |
| Jul 8, 2025 | 1.53 | 1.64 | 1.47 | 1.62 | 1.62 | 6.58% | 214,014 |
| Jul 7, 2025 | 1.62 | 1.68 | 1.51 | 1.52 | 1.52 | -7.88% | 102,626 |
| Jul 3, 2025 | 1.69 | 1.69 | 1.62 | 1.65 | 1.65 | - | 42,232 |
| Jul 2, 2025 | 1.65 | 1.79 | 1.64 | 1.65 | 1.65 | -2.94% | 116,466 |
| Jul 1, 2025 | 1.73 | 1.88 | 1.70 | 1.70 | 1.70 | -3.95% | 130,488 |
| Jun 30, 2025 | 1.90 | 1.93 | 1.73 | 1.77 | 1.77 | -7.81% | 184,816 |
| Jun 27, 2025 | 2.01 | 2.38 | 1.91 | 1.92 | 1.92 | -4.95% | 492,807 |
| Jun 26, 2025 | 1.70 | 2.05 | 1.69 | 2.02 | 2.02 | 17.44% | 262,133 |
| Jun 25, 2025 | 1.71 | 1.77 | 1.65 | 1.72 | 1.72 | 1.78% | 153,577 |
| Jun 24, 2025 | 1.59 | 1.74 | 1.59 | 1.69 | 1.69 | 11.18% | 206,933 |
| Jun 23, 2025 | 1.51 | 1.62 | 1.50 | 1.52 | 1.52 | -3.80% | 171,713 |
| Jun 20, 2025 | 1.71 | 1.71 | 1.55 | 1.58 | 1.58 | -6.51% | 245,906 |
| Jun 18, 2025 | 1.67 | 1.76 | 1.65 | 1.69 | 1.69 | 1.20% | 215,170 |
| Jun 17, 2025 | 1.63 | 1.68 | 1.61 | 1.67 | 1.67 | 3.73% | 105,412 |
| Jun 16, 2025 | 1.57 | 1.77 | 1.56 | 1.61 | 1.61 | 3.21% | 321,157 |
| Jun 13, 2025 | 1.39 | 1.60 | 1.38 | 1.56 | 1.56 | 7.59% | 278,284 |
| Jun 12, 2025 | 1.58 | 1.62 | 1.45 | 1.45 | 1.45 | -10.49% | 410,267 |
| Jun 11, 2025 | 1.46 | 1.69 | 1.46 | 1.62 | 1.62 | 13.68% | 989,697 |
| Jun 10, 2025 | 1.81 | 1.85 | 1.42 | 1.43 | 1.43 | -27.30% | 1,467,142 |
| Jun 9, 2025 | 2.76 | 2.76 | 1.85 | 1.96 | 1.96 | -31.35% | 2,039,881 |
| Jun 6, 2025 | 9.80 | 9.80 | 1.40 | 2.86 | 2.86 | -71.04% | 5,991,671 |
| Jun 5, 2025 | 9.75 | 10.42 | 8.81 | 9.86 | 9.86 | -0.20% | 3,133,477 |
| Jun 4, 2025 | 9.83 | 10.46 | 9.08 | 9.88 | 9.88 | 1.54% | 186,394 |
| Jun 3, 2025 | 9.01 | 9.99 | 9.01 | 9.73 | 9.73 | 7.40% | 204,156 |