Marwynn Holdings, Inc. MWYN
1.29 USD -0.07 (-5.15%)
Regular-session close
1.29 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
1.22 Day range 1.44
0.49 52-week range 2.70
- YTD
- +53.75%
- 1 year
- +37.23%
MWYN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.38 | 1.43 | 1.22 | 1.29 | -0.07 | -5.15% | 210,500 |
| Nov 12, 2026 | 1.43 | 1.46 | 1.36 | 1.36 | -0.10 | -6.85% | 123,500 |
| Nov 11, 2026 | 1.34 | 1.46 | 1.30 | 1.46 | +0.12 | +8.96% | 173,700 |
| Nov 10, 2026 | 1.38 | 1.43 | 1.34 | 1.34 | -0.05 | -3.60% | 44,800 |
| Nov 9, 2026 | 1.38 | 1.46 | 1.33 | 1.39 | -0.02 | -1.42% | 42,700 |
| Nov 6, 2026 | 1.36 | 1.51 | 1.27 | 1.41 | +0.03 | +2.17% | 29,600 |
| Nov 5, 2026 | 1.36 | 1.48 | 1.21 | 1.38 | +0.01 | +0.73% | 101,800 |
| Nov 4, 2026 | 1.54 | 1.56 | 1.32 | 1.37 | -0.19 | -12.18% | 270,600 |
| Nov 3, 2026 | 1.71 | 1.71 | 1.48 | 1.56 | -0.16 | -9.30% | 140,300 |
| Nov 2, 2026 | 1.85 | 1.93 | 1.66 | 1.72 | -0.13 | -7.03% | 77,800 |
| Oct 30, 2026 | 1.69 | 1.98 | 1.56 | 1.85 | +0.09 | +5.11% | 253,000 |
| Oct 29, 2026 | 1.38 | 1.80 | 1.35 | 1.76 | +0.35 | +24.82% | 306,800 |
| Oct 28, 2026 | 2.11 | 2.80 | 1.38 | 1.41 | -0.82 | -36.77% | 2,602,000 |
| Oct 27, 2026 | 2.30 | 2.30 | 2.00 | 2.23 | +0.04 | +1.83% | 301,200 |
| Oct 26, 2026 | 2.40 | 2.40 | 2.16 | 2.19 | -0.22 | -9.13% | 373,600 |
| Oct 23, 2026 | 2.21 | 2.57 | 2.10 | 2.41 | +0.18 | +8.07% | 777,500 |
| Oct 22, 2026 | 2.20 | 2.40 | 1.86 | 2.23 | -0.02 | -0.89% | 543,300 |
| Oct 21, 2026 | 2.48 | 2.68 | 1.90 | 2.25 | -0.45 | -16.67% | 691,100 |
| Oct 20, 2026 | 2.45 | 2.70 | 2.42 | 2.70 | +0.34 | +14.41% | 585,900 |
| Oct 19, 2026 | 2.21 | 2.40 | 2.05 | 2.36 | +0.16 | +7.27% | 255,300 |
| Oct 16, 2026 | 1.85 | 2.29 | 1.81 | 2.20 | +0.27 | +13.99% | 535,400 |
| Oct 15, 2026 | 1.92 | 1.95 | 1.75 | 1.93 | +0.01 | +0.52% | 478,700 |
| Oct 14, 2026 | 1.62 | 1.92 | 1.61 | 1.92 | +0.32 | +20.00% | 805,400 |
| Oct 13, 2026 | 1.40 | 1.65 | 1.40 | 1.60 | +0.22 | +15.94% | 295,100 |
| Oct 12, 2026 | 1.32 | 1.43 | 1.32 | 1.38 | +0.01 | +0.73% | 79,100 |
| Oct 9, 2026 | 1.39 | 1.52 | 1.10 | 1.37 | -0.01 | -0.72% | 235,700 |
| Oct 8, 2026 | 1.39 | 1.44 | 1.28 | 1.38 | +0.03 | +2.22% | 107,400 |
| Oct 7, 2026 | 1.50 | 1.65 | 1.25 | 1.35 | -0.12 | -8.16% | 520,700 |
| Oct 6, 2026 | 1.26 | 1.65 | 1.25 | 1.47 | +0.21 | +16.67% | 573,200 |
| Oct 5, 2026 | 1.08 | 1.39 | 1.08 | 1.26 | +0.16 | +14.55% | 166,100 |
| Oct 2, 2026 | 0.97 | 1.23 | 0.97 | 1.10 | +0.10 | +10.00% | 40,600 |
| Oct 1, 2026 | 1.01 | 1.07 | 0.97 | 1.00 | -0.12 | -10.71% | 30,000 |
| Sep 30, 2026 | 1.00 | 1.19 | 1.00 | 1.12 | +0.13 | +13.13% | 69,900 |
| Sep 29, 2026 | 1.07 | 1.08 | 0.91 | 0.99 | -0.09 | -8.33% | 121,800 |
| Sep 28, 2026 | 1.01 | 1.09 | 1.01 | 1.08 | +0.12 | +11.92% | 18,200 |
| Sep 25, 2026 | 1.01 | 1.08 | 0.97 | 0.97 | -0.13 | -11.47% | 21,500 |
| Sep 24, 2026 | 1.07 | 1.09 | 1.02 | 1.09 | +0.03 | +2.83% | 35,900 |
| Sep 23, 2026 | 1.04 | 1.08 | 1.00 | 1.06 | +0.01 | +0.95% | 23,400 |
| Sep 22, 2026 | 0.98 | 1.05 | 0.94 | 1.05 | +0.07 | +7.36% | 56,200 |
| Sep 21, 2026 | 1.06 | 1.06 | 0.98 | 0.98 | -0.12 | -11.09% | 40,200 |
| Sep 18, 2026 | 0.97 | 1.19 | 0.95 | 1.10 | +0.16 | +17.27% | 229,100 |
| Sep 17, 2026 | 1.01 | 1.05 | 0.94 | 0.94 | -0.03 | -3.20% | 37,700 |
| Sep 16, 2026 | 0.98 | 1.03 | 0.95 | 0.97 | +0.03 | +3.09% | 39,000 |
| Sep 15, 2026 | 1.01 | 1.11 | 0.94 | 0.94 | -0.06 | -6.00% | 91,500 |
| Sep 14, 2026 | 0.99 | 1.15 | 0.97 | 1.00 | +0.07 | +7.41% | 182,300 |
| Sep 11, 2026 | 0.85 | 1.00 | 0.85 | 0.93 | 0.00 | +0.11% | 109,700 |
| Sep 10, 2026 | 0.83 | 0.99 | 0.83 | 0.93 | +0.05 | +5.80% | 74,900 |
| Sep 9, 2026 | 1.22 | 1.24 | 0.85 | 0.88 | -0.34 | -27.95% | 464,800 |
| Sep 8, 2026 | 1.26 | 1.29 | 1.22 | 1.22 | -0.06 | -4.69% | 37,700 |
| Sep 4, 2026 | 1.37 | 1.38 | 1.27 | 1.28 | -0.06 | -4.48% | 45,800 |
| Sep 3, 2026 | 1.33 | 1.44 | 1.31 | 1.34 | -0.05 | -3.60% | 97,000 |
| Sep 2, 2026 | 1.37 | 1.41 | 1.30 | 1.39 | +0.02 | +1.46% | 226,500 |
| Sep 1, 2026 | 1.33 | 1.38 | 1.32 | 1.37 | +0.07 | +5.38% | 109,900 |
| Aug 31, 2026 | 1.25 | 1.31 | 1.25 | 1.30 | +0.04 | +3.17% | 27,300 |
| Aug 28, 2026 | 1.18 | 1.26 | 1.18 | 1.26 | -0.01 | -0.79% | 101,400 |
| Aug 27, 2026 | 1.33 | 1.37 | 1.27 | 1.27 | -0.06 | -4.51% | 162,900 |
| Aug 26, 2026 | 1.12 | 1.36 | 1.12 | 1.33 | +0.23 | +20.91% | 1,439,200 |
| Aug 25, 2026 | 1.09 | 1.15 | 1.08 | 1.10 | +0.05 | +4.76% | 402,300 |
| Aug 24, 2026 | 1.05 | 1.09 | 1.02 | 1.05 | +0.01 | +0.96% | 51,700 |
| Aug 21, 2026 | 1.03 | 1.07 | 1.02 | 1.04 | -0.01 | -0.95% | 57,300 |
| Aug 20, 2026 | 1.05 | 1.07 | 1.00 | 1.05 | 0.00 | 0.00% | 52,300 |
| Aug 19, 2026 | 1.02 | 1.09 | 1.02 | 1.05 | -0.01 | -0.94% | 36,500 |
| Aug 18, 2026 | 1.04 | 1.07 | 1.04 | 1.06 | +0.03 | +2.91% | 76,300 |
| Aug 17, 2026 | 1.02 | 1.06 | 0.89 | 1.03 | -0.01 | -0.96% | 60,500 |
| Aug 14, 2026 | 1.03 | 1.04 | 0.86 | 1.04 | +0.10 | +10.40% | 216,600 |
65 days, newest first. Daily bars as drawn on the MWYN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.