Marwynn Holdings, Inc. (MWYN)
NASDAQ: MWYN · Real-Time Price · USD
1.600
+0.220 (15.94%)
At close: Oct 13, 2026, 4:00 PM EDT
1.595
-0.005 (-0.29%)
After-hours: Oct 13, 2026, 7:45 PM EDT
Marwynn Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 1.40 | 1.65 | 1.40 | 1.60 | 1.60 | 15.94% | 295,370 |
| Oct 12, 2026 | 1.32 | 1.43 | 1.32 | 1.38 | 1.38 | 0.73% | 79,138 |
| Oct 9, 2026 | 1.39 | 1.52 | 1.10 | 1.37 | 1.37 | -0.72% | 235,538 |
| Oct 8, 2026 | 1.39 | 1.44 | 1.28 | 1.38 | 1.38 | 2.22% | 107,102 |
| Oct 7, 2026 | 1.50 | 1.65 | 1.25 | 1.35 | 1.35 | -8.16% | 520,519 |
| Oct 6, 2026 | 1.26 | 1.65 | 1.25 | 1.47 | 1.47 | 16.67% | 571,896 |
| Oct 5, 2026 | 1.08 | 1.39 | 1.08 | 1.26 | 1.26 | 14.55% | 164,873 |
| Oct 2, 2026 | 0.97 | 1.23 | 0.97 | 1.10 | 1.10 | 10.00% | 40,614 |
| Oct 1, 2026 | 1.01 | 1.07 | 0.97 | 1.00 | 1.00 | -10.71% | 29,954 |
| 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 |
| 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 |