Marwynn Holdings, Inc. (MWYN)
NASDAQ: MWYN · Real-Time Price · USD
1.400
0.00 (0.00%)
At close: Jul 16, 2025, 4:00 PM
1.430
+0.030 (2.14%)
After-hours: Jul 16, 2025, 4:04 PM EDT
Marwynn Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 1.40 | 1.40 | 1.36 | 1.38 | - | -1.43% | 39,781 |
| 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 |
| Jun 2, 2025 | 9.67 | 9.89 | 8.81 | 9.06 | 9.06 | -9.04% | 593,488 |
| May 30, 2025 | 9.40 | 9.98 | 9.25 | 9.96 | 9.96 | 5.62% | 536,978 |
| 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 |