MWYN Historical Prices
Marwynn Holdings, Inc. Common stock · daily open, high, low, close & volume
Trading days
249
Period high
2.80
Period low
0.4539
Period change
+46.87%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2026 | 2.11 | 2.80 | 1.38 | 1.41 | -36.77% | 2,601,566 |
| Oct 27, 2026 | 2.30 | 2.30 | 2.00 | 2.23 | +1.83% | 301,271 |
| Oct 26, 2026 | 2.40 | 2.40 | 2.16 | 2.19 | -9.13% | 374,139 |
| Oct 23, 2026 | 2.21 | 2.57 | 2.10 | 2.41 | +8.07% | 777,606 |
| Oct 22, 2026 | 2.20 | 2.40 | 1.85 | 2.23 | -0.89% | 544,236 |
| Oct 21, 2026 | 2.48 | 2.68 | 1.90 | 2.25 | -16.67% | 691,692 |
| Oct 20, 2026 | 2.45 | 2.71 | 2.42 | 2.70 | +14.41% | 585,939 |
| Oct 19, 2026 | 2.21 | 2.40 | 2.05 | 2.36 | +7.03% | 256,694 |
| Oct 16, 2026 | 1.85 | 2.29 | 1.81 | 2.21 | +14.25% | 538,760 |
| Oct 15, 2026 | 1.92 | 1.95 | 1.75 | 1.93 | +0.52% | 479,017 |
| Oct 14, 2026 | 1.62 | 1.92 | 1.61 | 1.92 | +20.00% | 810,898 |
| Oct 13, 2026 | 1.40 | 1.65 | 1.40 | 1.60 | +15.94% | 295,470 |
| Oct 12, 2026 | 1.32 | 1.43 | 1.32 | 1.38 | +0.73% | 79,214 |
| Oct 9, 2026 | 1.39 | 1.52 | 1.10 | 1.37 | -0.72% | 235,684 |
| Oct 8, 2026 | 1.39 | 1.44 | 1.28 | 1.38 | +2.22% | 107,555 |
| Oct 7, 2026 | 1.50 | 1.65 | 1.25 | 1.35 | -8.16% | 520,689 |
| Oct 6, 2026 | 1.26 | 1.65 | 1.25 | 1.47 | +16.67% | 573,331 |
| Oct 5, 2026 | 1.07 | 1.39 | 1.07 | 1.26 | +14.55% | 166,801 |
| Oct 2, 2026 | 0.9700 | 1.23 | 0.9700 | 1.10 | +10.00% | 40,652 |
| Oct 1, 2026 | 1.01 | 1.06 | 0.9730 | 1.00 | -10.71% | 29,962 |
| Sep 30, 2026 | 1.00 | 1.19 | 1.00 | 1.12 | +13.12% | 69,935 |
| Sep 29, 2026 | 1.07 | 1.08 | 0.9087 | 0.9901 | -7.90% | 122,112 |
| Sep 28, 2026 | 1.01 | 1.09 | 1.01 | 1.07 | +11.36% | 18,214 |
| Sep 25, 2026 | 1.01 | 1.08 | 0.9651 | 0.9653 | -11.44% | 21,530 |
| Sep 24, 2026 | 1.07 | 1.09 | 1.02 | 1.09 | +2.83% | 35,863 |
| Sep 23, 2026 | 1.04 | 1.08 | 1.00 | 1.06 | +0.95% | 23,431 |
| Sep 22, 2026 | 0.9750 | 1.05 | 0.9415 | 1.05 | +7.36% | 56,303 |
| Sep 21, 2026 | 1.06 | 1.06 | 0.9780 | 0.9780 | -11.09% | 40,418 |
| Sep 18, 2026 | 0.9700 | 1.19 | 0.9500 | 1.10 | +17.27% | 229,100 |
| Sep 17, 2026 | 1.02 | 1.05 | 0.9380 | 0.9380 | -3.15% | 38,307 |
| Sep 16, 2026 | 0.9781 | 1.03 | 0.9500 | 0.9685 | +3.01% | 38,953 |
| Sep 15, 2026 | 1.01 | 1.11 | 0.9400 | 0.9402 | -5.98% | 91,521 |
| Sep 14, 2026 | 0.9900 | 1.15 | 0.9700 | 1.00 | +7.47% | 182,473 |
| Sep 11, 2026 | 0.8512 | 0.9995 | 0.8512 | 0.9305 | +5.92% | 111,739 |
| Sep 9, 2026 | 1.22 | 1.24 | 0.8489 | 0.8785 | -27.99% | 464,831 |
| Sep 8, 2026 | 1.26 | 1.29 | 1.22 | 1.22 | -4.69% | 38,298 |
| Sep 4, 2026 | 1.37 | 1.38 | 1.27 | 1.28 | -4.48% | 45,870 |
| Sep 3, 2026 | 1.33 | 1.44 | 1.31 | 1.34 | -3.60% | 97,408 |
| Sep 2, 2026 | 1.37 | 1.41 | 1.30 | 1.39 | +6.92% | 226,563 |
| Aug 31, 2026 | 1.25 | 1.31 | 1.25 | 1.30 | +3.17% | 27,634 |
| Aug 28, 2026 | 1.18 | 1.26 | 1.18 | 1.26 | -0.79% | 101,948 |
| Aug 27, 2026 | 1.33 | 1.37 | 1.27 | 1.27 | -4.51% | 165,185 |
| Aug 26, 2026 | 1.12 | 1.35 | 1.12 | 1.33 | +20.91% | 1,448,052 |
| Aug 25, 2026 | 1.09 | 1.15 | 1.08 | 1.10 | +4.76% | 402,689 |
| Aug 24, 2026 | 1.05 | 1.09 | 1.02 | 1.05 | +0.96% | 51,740 |
| Aug 21, 2026 | 1.03 | 1.07 | 1.02 | 1.04 | -0.95% | 57,281 |
| Aug 20, 2026 | 1.05 | 1.07 | 1.00 | 1.05 | +0.00% | 52,324 |
| Aug 19, 2026 | 1.02 | 1.08 | 1.02 | 1.05 | -0.94% | 36,566 |
| Aug 18, 2026 | 1.04 | 1.07 | 1.04 | 1.06 | +2.91% | 76,268 |
| Aug 17, 2026 | 1.02 | 1.06 | 0.8901 | 1.03 | -0.96% | 60,524 |
| Aug 14, 2026 | 1.03 | 1.04 | 0.8570 | 1.04 | +10.36% | 216,630 |
| Aug 13, 2026 | 0.9575 | 0.9606 | 0.9000 | 0.9424 | -4.53% | 103,261 |
| Aug 12, 2026 | 0.9475 | 0.9969 | 0.9321 | 0.9871 | +5.03% | 96,665 |
| Aug 11, 2026 | 0.8017 | 0.9480 | 0.8017 | 0.9398 | +13.09% | 192,950 |
| Aug 10, 2026 | 0.6805 | 0.8601 | 0.6805 | 0.8310 | +17.81% | 667,615 |
| Aug 7, 2026 | 0.7205 | 0.7295 | 0.7001 | 0.7054 | -2.03% | 9,500 |
| Aug 6, 2026 | 0.6900 | 0.7693 | 0.6900 | 0.7200 | -1.25% | 420,371 |
| Aug 5, 2026 | 0.6941 | 0.7489 | 0.6521 | 0.7291 | +7.20% | 196,158 |
| Aug 4, 2026 | 0.6973 | 0.8600 | 0.6351 | 0.6801 | +1.34% | 808,998 |
| Aug 3, 2026 | 0.7948 | 0.8049 | 0.6500 | 0.6711 | -11.11% | 482,996 |
| Jul 31, 2026 | 0.7065 | 0.8322 | 0.6900 | 0.7550 | +3.89% | 146,446 |
| Jul 30, 2026 | 0.6690 | 0.8000 | 0.6690 | 0.7267 | +11.80% | 267,735 |
| Jul 29, 2026 | 0.6301 | 0.6986 | 0.5031 | 0.6500 | +32.63% | 2,727,426 |
| Jul 28, 2026 | 0.6765 | 0.6765 | 0.4877 | 0.4901 | -26.08% | 206,973 |
| Jul 27, 2026 | 0.7400 | 0.8699 | 0.6501 | 0.6630 | -11.89% | 199,315 |
| Jul 24, 2026 | 0.8284 | 0.8991 | 0.6794 | 0.7525 | -9.15% | 182,502 |
| Jul 23, 2026 | 0.8115 | 0.8988 | 0.8115 | 0.8283 | +2.26% | 27,109 |
| Jul 22, 2026 | 0.8900 | 0.8900 | 0.8100 | 0.8100 | -1.14% | 29,660 |
| Jul 21, 2026 | 0.8543 | 0.9782 | 0.8133 | 0.8193 | -4.73% | 21,640 |
| Jul 20, 2026 | 0.8475 | 0.9602 | 0.8420 | 0.8600 | +10.13% | 22,686 |
| Jul 17, 2026 | 0.8050 | 0.9880 | 0.7684 | 0.7809 | -13.36% | 109,510 |
| Jul 16, 2026 | 0.9901 | 0.9901 | 0.8538 | 0.9013 | -8.96% | 123,219 |
| Jul 15, 2026 | 0.9980 | 1.03 | 0.9540 | 0.9900 | +2.39% | 72,444 |
| Jul 14, 2026 | 1.01 | 1.03 | 0.9500 | 0.9669 | -4.27% | 84,300 |
| Jul 13, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | -1.94% | 29,327 |
| Jul 10, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | +0.00% | 59,173 |
| Jul 9, 2026 | 1.05 | 1.05 | 1.01 | 1.03 | -6.36% | 82,696 |
| Jul 8, 2026 | 1.00 | 1.12 | 0.9926 | 1.10 | +2.80% | 398,268 |
| Jul 7, 2026 | 1.06 | 1.08 | 0.9901 | 1.07 | +2.88% | 524,791 |
| Jul 6, 2026 | 1.03 | 1.06 | 1.00 | 1.04 | -1.89% | 47,230 |
| Jul 2, 2026 | 1.08 | 1.08 | 0.9850 | 1.06 | -2.75% | 170,502 |
| Jul 1, 2026 | 1.06 | 1.09 | 1.01 | 1.09 | +2.83% | 77,967 |
| Jun 30, 2026 | 1.07 | 1.09 | 0.9850 | 1.06 | -1.85% | 48,793 |
| Jun 29, 2026 | 1.10 | 1.14 | 1.02 | 1.08 | +0.00% | 54,016 |
| Jun 26, 2026 | 1.07 | 1.09 | 1.04 | 1.08 | -2.70% | 157,591 |
| Jun 25, 2026 | 1.14 | 1.14 | 1.05 | 1.11 | +0.91% | 133,539 |
| Jun 24, 2026 | 1.07 | 1.11 | 1.03 | 1.10 | +0.00% | 214,637 |
| Jun 23, 2026 | 1.04 | 1.18 | 1.02 | 1.10 | +2.80% | 490,795 |
| Jun 22, 2026 | 1.05 | 1.12 | 1.02 | 1.07 | +3.88% | 499,490 |
| Jun 18, 2026 | 1.05 | 1.06 | 0.9652 | 1.03 | -1.90% | 453,116 |
| Jun 17, 2026 | 1.10 | 1.10 | 1.03 | 1.05 | -3.67% | 541,815 |
| Jun 16, 2026 | 1.04 | 1.14 | 1.02 | 1.09 | +5.83% | 126,955 |
| Jun 15, 2026 | 0.9800 | 1.07 | 0.9800 | 1.03 | +1.98% | 196,887 |
| Jun 12, 2026 | 1.16 | 1.18 | 0.9200 | 1.01 | -12.93% | 375,486 |
| Jun 11, 2026 | 1.29 | 1.29 | 1.05 | 1.16 | -10.77% | 580,943 |
| Jun 10, 2026 | 1.03 | 1.30 | 0.9218 | 1.30 | +36.05% | 1,401,950 |
| Jun 9, 2026 | 0.9500 | 1.03 | 0.9500 | 0.9555 | +0.73% | 226,904 |
| Jun 8, 2026 | 0.8797 | 1.00 | 0.8699 | 0.9486 | +12.93% | 262,739 |
| Jun 5, 2026 | 0.8800 | 0.8878 | 0.8400 | 0.8400 | -4.56% | 151,612 |
| Jun 4, 2026 | 0.8400 | 0.8899 | 0.8203 | 0.8801 | +3.54% | 96,032 |
| Jun 3, 2026 | 0.8002 | 0.8960 | 0.8002 | 0.8500 | -0.89% | 103,409 |
| Jun 2, 2026 | 0.8000 | 0.9149 | 0.7942 | 0.8576 | +3.31% | 99,753 |
| Jun 1, 2026 | 0.8158 | 0.8500 | 0.7863 | 0.8301 | +2.70% | 54,676 |
| May 29, 2026 | 0.8514 | 0.8599 | 0.8029 | 0.8083 | -5.06% | 60,989 |
| May 28, 2026 | 0.8746 | 0.8790 | 0.8451 | 0.8514 | +0.15% | 18,230 |
| May 27, 2026 | 0.8701 | 0.8702 | 0.8501 | 0.8501 | -1.43% | 24,809 |
| May 26, 2026 | 0.8699 | 0.8809 | 0.8503 | 0.8624 | -2.10% | 33,617 |
| May 22, 2026 | 0.8708 | 0.8900 | 0.8699 | 0.8809 | +0.05% | 41,878 |
| May 21, 2026 | 0.8699 | 0.8853 | 0.8699 | 0.8805 | +0.06% | 42,409 |
| May 20, 2026 | 0.8112 | 0.8899 | 0.8006 | 0.8800 | +0.00% | 125,245 |
| May 19, 2026 | 0.8422 | 0.8808 | 0.8407 | 0.8800 | +2.34% | 35,191 |
| May 18, 2026 | 0.8731 | 0.8900 | 0.8401 | 0.8599 | -1.16% | 55,985 |
| May 15, 2026 | 0.8265 | 0.8800 | 0.8265 | 0.8700 | +5.28% | 164,923 |
| May 14, 2026 | 0.8159 | 0.8326 | 0.8128 | 0.8264 | +1.74% | 100,413 |
| May 13, 2026 | 0.7947 | 0.8295 | 0.7898 | 0.8123 | +2.21% | 62,877 |
| May 12, 2026 | 0.7946 | 0.8400 | 0.7800 | 0.7947 | +0.01% | 150,680 |
| May 11, 2026 | 0.7800 | 0.8100 | 0.7800 | 0.7946 | +0.53% | 166,859 |
| May 8, 2026 | 0.7950 | 0.8200 | 0.7800 | 0.7904 | +1.32% | 97,562 |
| May 7, 2026 | 0.7706 | 0.8146 | 0.7699 | 0.7801 | +2.64% | 221,332 |
| May 6, 2026 | 0.6799 | 0.7835 | 0.6789 | 0.7600 | +10.47% | 288,140 |
| May 5, 2026 | 0.6604 | 0.6900 | 0.6436 | 0.6880 | +4.18% | 251,138 |
| May 4, 2026 | 0.6225 | 0.6900 | 0.6205 | 0.6604 | -1.36% | 302,957 |
| May 1, 2026 | 0.5990 | 0.6786 | 0.5805 | 0.6695 | +14.52% | 709,892 |
| Apr 30, 2026 | 0.5629 | 0.6100 | 0.5502 | 0.5846 | +6.29% | 113,548 |
| Apr 29, 2026 | 0.5436 | 0.5640 | 0.5413 | 0.5500 | +1.03% | 79,763 |
| Apr 28, 2026 | 0.5609 | 0.6000 | 0.5442 | 0.5444 | -2.44% | 221,935 |
| Apr 27, 2026 | 0.5929 | 0.6150 | 0.5580 | 0.5580 | -8.57% | 227,842 |
| Apr 24, 2026 | 0.6500 | 0.7050 | 0.6100 | 0.6103 | -12.81% | 920,383 |
| Apr 23, 2026 | 0.6939 | 0.7600 | 0.4539 | 0.7000 | +23.02% | 64,856,553 |
| Apr 22, 2026 | 0.5880 | 0.5880 | 0.5620 | 0.5690 | -3.54% | 63,557 |
| Apr 21, 2026 | 0.6513 | 0.6513 | 0.5841 | 0.5899 | -5.63% | 114,112 |
| Apr 20, 2026 | 0.6514 | 0.6514 | 0.5900 | 0.6251 | -2.04% | 120,794 |
| Apr 17, 2026 | 0.6499 | 0.6792 | 0.6381 | 0.6381 | -1.77% | 65,636 |
| Apr 16, 2026 | 0.6267 | 0.6500 | 0.6250 | 0.6496 | +3.62% | 26,894 |
| Apr 15, 2026 | 0.6250 | 0.6454 | 0.6001 | 0.6269 | -0.49% | 37,067 |
| Apr 14, 2026 | 0.6311 | 0.6311 | 0.6100 | 0.6300 | +1.06% | 79,086 |
| Apr 13, 2026 | 0.6550 | 0.6700 | 0.5954 | 0.6234 | -8.04% | 86,039 |
| Apr 10, 2026 | 0.6800 | 0.6800 | 0.6550 | 0.6779 | -0.13% | 20,183 |
| Apr 9, 2026 | 0.7000 | 0.7010 | 0.6500 | 0.6788 | -3.03% | 32,527 |
| Apr 8, 2026 | 0.7020 | 0.7300 | 0.7000 | 0.7000 | -2.23% | 26,870 |
| Apr 7, 2026 | 0.7364 | 0.7450 | 0.7020 | 0.7160 | -2.77% | 3,672 |
| Apr 6, 2026 | 0.7450 | 0.7469 | 0.7300 | 0.7364 | -1.66% | 22,939 |
| Apr 2, 2026 | 0.7450 | 0.7570 | 0.7450 | 0.7488 | +0.48% | 19,067 |
| Apr 1, 2026 | 0.7580 | 0.7599 | 0.7450 | 0.7452 | +0.03% | 22,293 |
| Mar 31, 2026 | 0.7300 | 0.7580 | 0.7300 | 0.7450 | -1.97% | 14,689 |
| Mar 30, 2026 | 0.7660 | 0.7660 | 0.7450 | 0.7600 | +2.54% | 15,311 |
| Mar 27, 2026 | 0.7880 | 0.7880 | 0.7400 | 0.7412 | -5.92% | 7,281 |
| Mar 26, 2026 | 0.7854 | 0.7878 | 0.7623 | 0.7878 | +0.23% | 7,228 |
| Mar 25, 2026 | 0.7701 | 0.7873 | 0.7334 | 0.7860 | +3.79% | 14,328 |
| Mar 24, 2026 | 0.7400 | 0.7879 | 0.7400 | 0.7573 | -1.28% | 3,348 |
| Mar 23, 2026 | 0.7603 | 0.7700 | 0.7410 | 0.7671 | +0.39% | 33,621 |
| Mar 20, 2026 | 0.7658 | 0.7880 | 0.7602 | 0.7641 | -3.03% | 45,716 |
| Mar 19, 2026 | 0.7400 | 0.7880 | 0.7400 | 0.7880 | +2.85% | 11,768 |
| Mar 18, 2026 | 0.7550 | 0.7780 | 0.7550 | 0.7662 | -0.04% | 16,838 |
| Mar 17, 2026 | 0.7480 | 0.7720 | 0.7480 | 0.7665 | +1.86% | 7,320 |
| Mar 16, 2026 | 0.7780 | 0.7900 | 0.7437 | 0.7525 | -3.35% | 110,515 |
| Mar 13, 2026 | 0.7342 | 0.7799 | 0.7342 | 0.7786 | -0.18% | 16,837 |
| Mar 12, 2026 | 0.7869 | 0.7870 | 0.7590 | 0.7800 | -0.89% | 13,506 |
| Mar 11, 2026 | 0.7536 | 0.7870 | 0.7500 | 0.7870 | +1.22% | 11,017 |
| Mar 10, 2026 | 0.7411 | 0.7799 | 0.7300 | 0.7775 | +2.30% | 22,063 |
| Mar 9, 2026 | 0.7500 | 0.7844 | 0.7400 | 0.7600 | -3.11% | 34,190 |
| Mar 6, 2026 | 0.7500 | 0.7844 | 0.7450 | 0.7844 | +0.00% | 18,741 |
| Mar 5, 2026 | 0.7709 | 0.7892 | 0.7519 | 0.7844 | -0.62% | 2,345 |
| Mar 4, 2026 | 0.7413 | 0.7893 | 0.7412 | 0.7893 | +6.48% | 20,398 |
| Mar 3, 2026 | 0.7800 | 0.7899 | 0.7410 | 0.7413 | -7.45% | 32,458 |
| Mar 2, 2026 | 0.8068 | 0.8099 | 0.7600 | 0.8010 | -0.80% | 11,772 |
| Feb 27, 2026 | 0.7601 | 0.8075 | 0.7600 | 0.8075 | +1.20% | 9,675 |
| Feb 26, 2026 | 0.7635 | 0.8099 | 0.7501 | 0.7979 | -3.87% | 20,104 |
| Feb 25, 2026 | 0.7841 | 0.8300 | 0.7759 | 0.8300 | +3.74% | 8,686 |
| Feb 24, 2026 | 0.8048 | 0.8800 | 0.7020 | 0.8001 | -3.59% | 242,243 |
| Feb 23, 2026 | 0.8006 | 0.8300 | 0.7730 | 0.8299 | +2.62% | 78,167 |
| Feb 20, 2026 | 0.8000 | 0.8350 | 0.7401 | 0.8087 | -3.02% | 126,300 |
| Feb 19, 2026 | 0.8285 | 0.8339 | 0.7574 | 0.8339 | -0.36% | 21,136 |
| Feb 18, 2026 | 0.7548 | 0.8369 | 0.7300 | 0.8369 | +6.07% | 79,432 |
| Feb 17, 2026 | 0.7280 | 0.8300 | 0.7200 | 0.7890 | +5.91% | 59,686 |
| Feb 13, 2026 | 0.7355 | 0.7450 | 0.7200 | 0.7450 | -1.82% | 146,771 |
| Feb 12, 2026 | 0.8000 | 0.8000 | 0.7311 | 0.7588 | -7.45% | 155,307 |
| Feb 11, 2026 | 0.9200 | 0.9900 | 0.7800 | 0.8199 | -2.07% | 1,682,565 |
| Feb 10, 2026 | 0.8166 | 0.8700 | 0.8100 | 0.8372 | +2.51% | 5,703,154 |
| Feb 9, 2026 | 0.8049 | 0.8366 | 0.7802 | 0.8167 | -0.34% | 26,136 |
| Feb 6, 2026 | 0.7146 | 0.8623 | 0.6800 | 0.8195 | +11.24% | 81,140 |
| Feb 5, 2026 | 0.7720 | 0.7720 | 0.6710 | 0.7367 | -4.71% | 133,792 |
| Feb 4, 2026 | 0.7600 | 0.7854 | 0.7500 | 0.7731 | -0.13% | 23,100 |
| Feb 3, 2026 | 0.7800 | 0.8000 | 0.7400 | 0.7741 | -0.78% | 42,474 |
| Feb 2, 2026 | 0.8252 | 0.9200 | 0.7800 | 0.7802 | -3.18% | 127,439 |
| Jan 30, 2026 | 0.8800 | 0.8800 | 0.8033 | 0.8058 | -4.27% | 25,258 |
| Jan 29, 2026 | 0.8761 | 0.8761 | 0.8000 | 0.8417 | -5.85% | 48,877 |
| Jan 28, 2026 | 0.8703 | 0.9052 | 0.8703 | 0.8940 | -0.26% | 8,718 |
| Jan 27, 2026 | 0.8918 | 0.9500 | 0.8600 | 0.8963 | -0.41% | 176,441 |
| Jan 26, 2026 | 0.8714 | 0.9103 | 0.8714 | 0.9000 | -1.16% | 20,384 |
| Jan 23, 2026 | 0.9400 | 0.9600 | 0.8900 | 0.9106 | -0.52% | 14,167 |
| Jan 22, 2026 | 0.9202 | 0.9600 | 0.9150 | 0.9154 | +0.07% | 20,535 |
| Jan 21, 2026 | 0.9300 | 0.9900 | 0.9038 | 0.9148 | -1.28% | 10,376 |
| Jan 20, 2026 | 0.9300 | 0.9300 | 0.9021 | 0.9267 | -0.35% | 3,826 |
| Jan 16, 2026 | 0.9590 | 0.9700 | 0.9097 | 0.9300 | -0.76% | 18,304 |
| Jan 15, 2026 | 0.9600 | 0.9810 | 0.9300 | 0.9371 | -4.48% | 41,432 |
| Jan 14, 2026 | 0.9553 | 1.02 | 0.9506 | 0.9810 | +0.62% | 45,392 |
| Jan 13, 2026 | 0.9716 | 1.04 | 0.9600 | 0.9750 | +1.18% | 46,445 |
| Jan 12, 2026 | 0.9750 | 1.02 | 0.9439 | 0.9636 | +2.83% | 76,846 |
| Jan 9, 2026 | 0.9400 | 0.9700 | 0.9301 | 0.9371 | -2.38% | 28,941 |
| Jan 8, 2026 | 0.8690 | 0.9800 | 0.8690 | 0.9599 | +6.77% | 36,604 |
| Jan 7, 2026 | 0.9543 | 0.9543 | 0.8720 | 0.8990 | -1.08% | 38,314 |
| Jan 6, 2026 | 0.8647 | 0.9088 | 0.8610 | 0.9088 | +0.13% | 17,089 |
| Jan 5, 2026 | 0.8900 | 0.9225 | 0.8500 | 0.9076 | +4.06% | 46,920 |
| Jan 2, 2026 | 0.8400 | 0.9300 | 0.8400 | 0.8722 | +3.98% | 9,147 |
| Dec 31, 2025 | 0.8400 | 0.8559 | 0.8200 | 0.8388 | +0.05% | 53,059 |
| Dec 30, 2025 | 0.8240 | 0.8600 | 0.8150 | 0.8384 | +1.74% | 10,923 |
| Dec 29, 2025 | 0.8594 | 0.8843 | 0.8094 | 0.8241 | -6.99% | 101,048 |
| Dec 26, 2025 | 0.8704 | 0.9204 | 0.8600 | 0.8860 | -2.44% | 68,081 |
| Dec 24, 2025 | 0.8322 | 0.9799 | 0.8322 | 0.9082 | +3.65% | 10,242 |
| Dec 23, 2025 | 0.8500 | 0.9381 | 0.8300 | 0.8762 | -0.89% | 36,255 |
| Dec 22, 2025 | 0.8569 | 0.9900 | 0.8568 | 0.8841 | +3.19% | 32,597 |
| Dec 19, 2025 | 0.8000 | 0.8718 | 0.8000 | 0.8568 | +5.47% | 94,428 |
| Dec 18, 2025 | 0.8330 | 0.8628 | 0.8000 | 0.8124 | -3.42% | 97,264 |
| Dec 17, 2025 | 0.8000 | 0.8900 | 0.8000 | 0.8412 | +1.23% | 58,184 |
| Dec 16, 2025 | 0.9640 | 1.00 | 0.8221 | 0.8310 | -12.71% | 215,850 |
| Dec 15, 2025 | 1.03 | 1.03 | 0.9500 | 0.9520 | -7.57% | 40,967 |
| Dec 12, 2025 | 1.03 | 1.10 | 1.00 | 1.03 | -3.74% | 54,028 |
| Dec 11, 2025 | 1.02 | 1.09 | 1.00 | 1.07 | +7.00% | 31,655 |
| Dec 10, 2025 | 1.05 | 1.06 | 1.00 | 1.00 | -3.85% | 116,313 |
| Dec 9, 2025 | 1.04 | 1.04 | 0.9550 | 1.04 | +0.97% | 55,978 |
| Dec 8, 2025 | 0.8563 | 1.09 | 0.8563 | 1.03 | +17.06% | 537,870 |
| Dec 5, 2025 | 0.8600 | 0.8891 | 0.8318 | 0.8799 | +1.14% | 32,374 |
| Dec 4, 2025 | 0.8424 | 0.9090 | 0.8121 | 0.8700 | -2.78% | 18,661 |
| Dec 3, 2025 | 0.8951 | 0.8951 | 0.8601 | 0.8949 | -0.01% | 13,673 |
| Dec 2, 2025 | 0.8814 | 0.9100 | 0.8627 | 0.8950 | +3.09% | 45,748 |
| Dec 1, 2025 | 0.8700 | 0.9100 | 0.8100 | 0.8682 | +0.87% | 51,045 |
| Nov 28, 2025 | 0.7923 | 0.8700 | 0.7630 | 0.8607 | +7.59% | 22,018 |
| Nov 26, 2025 | 0.7581 | 0.8252 | 0.7581 | 0.8000 | -2.57% | 23,752 |
| Nov 25, 2025 | 0.7800 | 0.8280 | 0.7460 | 0.8211 | +7.78% | 29,894 |
| Nov 24, 2025 | 0.7471 | 0.7929 | 0.7400 | 0.7618 | -0.99% | 21,458 |
| Nov 21, 2025 | 0.7500 | 0.7930 | 0.7400 | 0.7694 | +2.57% | 58,084 |
| Nov 20, 2025 | 0.8601 | 0.8813 | 0.7501 | 0.7501 | -11.86% | 66,319 |
| Nov 19, 2025 | 0.8286 | 0.8750 | 0.8191 | 0.8510 | +9.79% | 73,968 |
| Nov 18, 2025 | 0.8612 | 0.9100 | 0.7720 | 0.7751 | -12.91% | 85,364 |
| Nov 17, 2025 | 0.9475 | 0.9475 | 0.8801 | 0.8900 | -3.74% | 34,629 |
| Nov 14, 2025 | 0.9100 | 0.9390 | 0.9100 | 0.9246 | -1.59% | 10,760 |
| Nov 13, 2025 | 0.9500 | 0.9900 | 0.9200 | 0.9395 | -0.24% | 28,360 |
| Nov 12, 2025 | 0.9160 | 0.9500 | 0.9112 | 0.9418 | +2.79% | 22,731 |
| Nov 11, 2025 | 0.9250 | 0.9267 | 0.9050 | 0.9162 | -1.13% | 6,722 |
| Nov 10, 2025 | 0.8989 | 0.9342 | 0.8989 | 0.9267 | -0.80% | 32,652 |
| Nov 7, 2025 | 0.9477 | 0.9494 | 0.9103 | 0.9342 | -0.10% | 24,623 |
| Nov 6, 2025 | 0.9500 | 0.9500 | 0.9349 | 0.9351 | -0.81% | 12,039 |
| Nov 5, 2025 | 0.9350 | 0.9498 | 0.9300 | 0.9427 | -0.75% | 49,257 |
| Nov 4, 2025 | 0.9084 | 0.9522 | 0.9084 | 0.9498 | -3.36% | 22,219 |
| Nov 3, 2025 | 0.9700 | 1.02 | 0.9662 | 0.9828 | +1.47% | 17,611 |
| Oct 31, 2025 | 0.9633 | 0.9700 | 0.9300 | 0.9686 | -0.42% | 25,196 |
| Oct 30, 2025 | 0.9529 | 1.00 | 0.9500 | 0.9727 | +1.32% | 111,457 |
| Oct 29, 2025 | 0.9785 | 0.9893 | 0.9513 | 0.9600 | -1.95% | 70,586 |
Daily open, high, low, close and volume for Marwynn Holdings, Inc. Common stock (MWYN). Showing 249 trading days. Unadjusted prices.