Marwynn Holdings, Inc. (MWYN)
NASDAQ: MWYN · Real-Time Price · USD
0.9780
-0.1220 (-11.09%)
At close: Sep 21, 2026, 4:00 PM EDT
0.9800
+0.0020 (0.20%)
Pre-market: Sep 22, 2026, 4:58 AM EDT
Marwynn Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 1.06 | 1.06 | 0.98 | 0.98 | 0.98 | -11.09% | 38,068 |
| Sep 18, 2026 | 0.97 | 1.19 | 0.95 | 1.10 | 1.10 | 17.28% | 228,918 |
| Sep 17, 2026 | 1.02 | 1.05 | 0.94 | 0.94 | 0.94 | -3.15% | 37,716 |
| 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 |
| 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 |