Marwynn Holdings, Inc. (MWYN)
NASDAQ: MWYN · Real-Time Price · USD
1.300
+0.040 (3.17%)
Aug 31, 2026, 4:00 PM EDT - Market closed
Marwynn Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1.25 | 1.31 | 1.25 | 1.30 | 1.30 | 3.17% | 27,633 |
| Aug 28, 2026 | 1.18 | 1.26 | 1.18 | 1.26 | 1.26 | -0.79% | 101,948 |
| Aug 27, 2026 | 1.33 | 1.37 | 1.27 | 1.27 | 1.27 | -4.51% | 165,184 |
| Aug 26, 2026 | 1.12 | 1.36 | 1.12 | 1.33 | 1.33 | 20.91% | 1,448,051 |
| Aug 25, 2026 | 1.09 | 1.15 | 1.08 | 1.10 | 1.10 | 4.76% | 402,689 |
| Aug 24, 2026 | 1.05 | 1.09 | 1.02 | 1.05 | 1.05 | 0.96% | 51,740 |
| Aug 21, 2026 | 1.03 | 1.07 | 1.02 | 1.04 | 1.04 | -0.95% | 57,281 |
| Aug 20, 2026 | 1.05 | 1.07 | 1.00 | 1.05 | 1.05 | - | 52,324 |
| Aug 19, 2026 | 1.02 | 1.09 | 1.02 | 1.05 | 1.05 | -0.94% | 36,566 |
| Aug 18, 2026 | 1.04 | 1.07 | 1.04 | 1.06 | 1.06 | 2.91% | 76,268 |
| Aug 17, 2026 | 1.02 | 1.06 | 0.89 | 1.03 | 1.03 | -0.96% | 60,524 |
| Aug 14, 2026 | 1.03 | 1.04 | 0.86 | 1.04 | 1.04 | 10.36% | 216,629 |
| Aug 13, 2026 | 0.96 | 0.96 | 0.90 | 0.94 | 0.94 | -4.53% | 103,261 |
| Aug 12, 2026 | 0.95 | 1.00 | 0.93 | 0.99 | 0.99 | 5.03% | 90,665 |
| Aug 11, 2026 | 0.80 | 0.95 | 0.80 | 0.94 | 0.94 | 13.09% | 192,949 |
| Aug 10, 2026 | 0.68 | 0.86 | 0.68 | 0.83 | 0.83 | 17.81% | 667,615 |
| Aug 7, 2026 | 0.72 | 0.73 | 0.70 | 0.71 | 0.71 | -2.03% | 9,500 |
| Aug 6, 2026 | 0.69 | 0.77 | 0.69 | 0.72 | 0.72 | -1.25% | 420,370 |
| Aug 5, 2026 | 0.69 | 0.75 | 0.65 | 0.73 | 0.73 | 7.20% | 196,158 |
| Aug 4, 2026 | 0.70 | 0.86 | 0.64 | 0.68 | 0.68 | 1.34% | 808,998 |
| Aug 3, 2026 | 0.79 | 0.80 | 0.65 | 0.67 | 0.67 | -11.11% | 482,996 |
| Jul 31, 2026 | 0.71 | 0.83 | 0.69 | 0.76 | 0.76 | 3.89% | 146,446 |
| Jul 30, 2026 | 0.67 | 0.80 | 0.67 | 0.73 | 0.73 | 11.80% | 267,734 |
| Jul 29, 2026 | 0.63 | 0.70 | 0.50 | 0.65 | 0.65 | 32.63% | 2,727,426 |
| Jul 28, 2026 | 0.68 | 0.68 | 0.49 | 0.49 | 0.49 | -26.08% | 206,973 |
| Jul 27, 2026 | 0.74 | 0.87 | 0.65 | 0.66 | 0.66 | -11.89% | 199,314 |
| Jul 24, 2026 | 0.83 | 0.90 | 0.68 | 0.75 | 0.75 | -9.15% | 182,501 |
| Jul 23, 2026 | 0.81 | 0.90 | 0.81 | 0.83 | 0.83 | 2.26% | 27,108 |
| Jul 22, 2026 | 0.89 | 0.89 | 0.81 | 0.81 | 0.81 | -1.14% | 29,659 |
| Jul 21, 2026 | 0.85 | 0.98 | 0.81 | 0.82 | 0.82 | -4.73% | 21,639 |
| Jul 20, 2026 | 0.85 | 0.96 | 0.84 | 0.86 | 0.86 | 10.13% | 22,685 |
| Jul 17, 2026 | 0.81 | 0.99 | 0.77 | 0.78 | 0.78 | -13.36% | 109,509 |
| Jul 16, 2026 | 0.99 | 0.99 | 0.85 | 0.90 | 0.90 | -8.96% | 123,218 |
| Jul 15, 2026 | 1.00 | 1.03 | 0.95 | 0.99 | 0.99 | 2.39% | 72,443 |
| Jul 14, 2026 | 1.01 | 1.03 | 0.95 | 0.97 | 0.97 | -4.27% | 85,062 |
| Jul 13, 2026 | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | -1.94% | 29,326 |
| Jul 10, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | - | 59,173 |
| Jul 9, 2026 | 1.05 | 1.06 | 1.01 | 1.03 | 1.03 | -6.36% | 82,695 |
| Jul 8, 2026 | 1.00 | 1.12 | 0.99 | 1.10 | 1.10 | 2.80% | 398,267 |
| Jul 7, 2026 | 1.06 | 1.08 | 0.99 | 1.07 | 1.07 | 2.88% | 524,790 |
| Jul 6, 2026 | 1.03 | 1.06 | 1.00 | 1.04 | 1.04 | -1.89% | 47,229 |
| Jul 2, 2026 | 1.08 | 1.08 | 0.99 | 1.06 | 1.06 | -2.75% | 170,501 |
| Jul 1, 2026 | 1.06 | 1.09 | 1.01 | 1.09 | 1.09 | 2.83% | 77,966 |
| Jun 30, 2026 | 1.07 | 1.09 | 0.99 | 1.06 | 1.06 | -1.85% | 48,792 |
| Jun 29, 2026 | 1.10 | 1.14 | 1.02 | 1.08 | 1.08 | - | 54,015 |
| Jun 26, 2026 | 1.07 | 1.10 | 1.04 | 1.08 | 1.08 | -2.70% | 157,590 |
| Jun 25, 2026 | 1.14 | 1.14 | 1.05 | 1.11 | 1.11 | 0.91% | 133,539 |
| Jun 24, 2026 | 1.07 | 1.11 | 1.04 | 1.10 | 1.10 | - | 214,636 |
| Jun 23, 2026 | 1.05 | 1.18 | 1.02 | 1.10 | 1.10 | 2.80% | 490,794 |
| Jun 22, 2026 | 1.05 | 1.12 | 1.02 | 1.07 | 1.07 | 3.88% | 499,489 |