Marwynn Holdings, Inc. (MWYN)
NASDAQ: MWYN · Real-Time Price · USD
1.720
-0.130 (-7.03%)
At close: Nov 2, 2026, 4:00 PM EST
1.700
-0.020 (-1.16%)
Pre-market: Nov 3, 2026, 5:46 AM EST
Marwynn Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1.85 | 1.93 | 1.66 | 1.72 | 1.72 | -7.03% | 77,839 |
| Oct 30, 2026 | 1.69 | 1.98 | 1.56 | 1.85 | 1.85 | 5.11% | 254,112 |
| Oct 29, 2026 | 1.38 | 1.80 | 1.35 | 1.76 | 1.76 | 24.82% | 307,665 |
| Oct 28, 2026 | 2.11 | 2.80 | 1.38 | 1.41 | 1.41 | -36.77% | 2,607,749 |
| Oct 27, 2026 | 2.30 | 2.30 | 2.00 | 2.23 | 2.23 | 1.83% | 301,271 |
| Oct 26, 2026 | 2.40 | 2.40 | 2.16 | 2.19 | 2.19 | -9.13% | 374,139 |
| Oct 23, 2026 | 2.21 | 2.57 | 2.10 | 2.41 | 2.41 | 8.07% | 777,606 |
| Oct 22, 2026 | 2.20 | 2.40 | 1.86 | 2.23 | 2.23 | -0.89% | 544,236 |
| Oct 21, 2026 | 2.48 | 2.68 | 1.90 | 2.25 | 2.25 | -16.67% | 691,692 |
| Oct 20, 2026 | 2.45 | 2.71 | 2.42 | 2.70 | 2.70 | 14.41% | 585,939 |
| Oct 19, 2026 | 2.21 | 2.40 | 2.05 | 2.36 | 2.36 | 7.03% | 257,992 |
| Oct 16, 2026 | 1.85 | 2.29 | 1.81 | 2.21 | 2.21 | 14.25% | 538,760 |
| Oct 15, 2026 | 1.92 | 1.95 | 1.75 | 1.93 | 1.93 | 0.52% | 479,016 |
| Oct 14, 2026 | 1.62 | 1.92 | 1.61 | 1.92 | 1.92 | 20.00% | 810,897 |
| Oct 13, 2026 | 1.40 | 1.65 | 1.40 | 1.60 | 1.60 | 15.94% | 295,469 |
| Oct 12, 2026 | 1.32 | 1.43 | 1.32 | 1.38 | 1.38 | 0.73% | 79,214 |
| Oct 9, 2026 | 1.39 | 1.52 | 1.10 | 1.37 | 1.37 | -0.72% | 235,683 |
| Oct 8, 2026 | 1.39 | 1.44 | 1.28 | 1.38 | 1.38 | 2.22% | 107,554 |
| Oct 7, 2026 | 1.50 | 1.65 | 1.25 | 1.35 | 1.35 | -8.16% | 520,689 |
| Oct 6, 2026 | 1.26 | 1.65 | 1.25 | 1.47 | 1.47 | 16.67% | 573,330 |
| Oct 5, 2026 | 1.08 | 1.39 | 1.08 | 1.26 | 1.26 | 14.55% | 166,800 |
| Oct 2, 2026 | 0.97 | 1.23 | 0.97 | 1.10 | 1.10 | 10.00% | 40,651 |
| Oct 1, 2026 | 1.01 | 1.07 | 0.97 | 1.00 | 1.00 | -10.71% | 29,962 |
| Sep 30, 2026 | 1.00 | 1.19 | 1.00 | 1.12 | 1.12 | 13.12% | 69,935 |
| Sep 29, 2026 | 1.07 | 1.08 | 0.91 | 0.99 | 0.99 | -7.90% | 122,112 |
| Sep 28, 2026 | 1.01 | 1.09 | 1.01 | 1.08 | 1.08 | 11.36% | 18,214 |
| Sep 25, 2026 | 1.01 | 1.08 | 0.97 | 0.97 | 0.97 | -11.44% | 21,530 |
| Sep 24, 2026 | 1.07 | 1.09 | 1.02 | 1.09 | 1.09 | 2.83% | 35,863 |
| Sep 23, 2026 | 1.05 | 1.08 | 1.00 | 1.06 | 1.06 | 0.95% | 23,431 |
| Sep 22, 2026 | 0.98 | 1.05 | 0.94 | 1.05 | 1.05 | 7.36% | 56,303 |
| Sep 21, 2026 | 1.06 | 1.06 | 0.98 | 0.98 | 0.98 | -11.09% | 40,418 |
| Sep 18, 2026 | 0.97 | 1.19 | 0.95 | 1.10 | 1.10 | 17.28% | 229,100 |
| Sep 17, 2026 | 1.02 | 1.05 | 0.94 | 0.94 | 0.94 | -3.15% | 38,307 |
| Sep 16, 2026 | 0.98 | 1.03 | 0.95 | 0.97 | 0.97 | 3.01% | 38,953 |
| Sep 15, 2026 | 1.01 | 1.11 | 0.94 | 0.94 | 0.94 | -5.98% | 91,521 |
| Sep 14, 2026 | 0.99 | 1.15 | 0.97 | 1.00 | 1.00 | 7.47% | 182,473 |
| Sep 11, 2026 | 0.85 | 1.00 | 0.85 | 0.93 | 0.93 | 0.09% | 111,739 |
| Sep 10, 2026 | 0.83 | 0.99 | 0.83 | 0.93 | 0.93 | 5.83% | 74,934 |
| Sep 9, 2026 | 1.22 | 1.24 | 0.85 | 0.88 | 0.88 | -27.99% | 464,830 |
| Sep 8, 2026 | 1.26 | 1.29 | 1.22 | 1.22 | 1.22 | -4.69% | 38,305 |
| Sep 4, 2026 | 1.37 | 1.38 | 1.27 | 1.28 | 1.28 | -4.48% | 45,870 |
| Sep 3, 2026 | 1.33 | 1.44 | 1.31 | 1.34 | 1.34 | -3.60% | 97,408 |
| Sep 2, 2026 | 1.37 | 1.41 | 1.30 | 1.39 | 1.39 | 1.46% | 226,563 |
| Sep 1, 2026 | 1.33 | 1.38 | 1.32 | 1.37 | 1.37 | 5.38% | 109,850 |
| Aug 31, 2026 | 1.25 | 1.31 | 1.25 | 1.30 | 1.30 | 3.17% | 27,634 |
| 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 |