NASDAQ : MWYN
Marwynn Holdings, Inc. — Price history
Consumer Discretionary · Furnishings, Fixtures & Appliances · United States
Last price 1.76 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 35.54M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Marwynn Holdings, Inc. (MWYN) closed at 1.85 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.69 | 1.98 | 1.556 | 1.85 | 254,112 | +5.11% |
| 2026-10-29 | 1.38 | 1.8 | 1.35 | 1.76 | 307,665 | +24.82% |
| 2026-10-28 | 2.11 | 2.8 | 1.376 | 1.41 | 2,607,749 | -36.77% |
| 2026-10-27 | 2.3 | 2.3 | 2.001 | 2.23 | 301,271 | +1.83% |
| 2026-10-26 | 2.4 | 2.4 | 2.16 | 2.19 | 374,139 | -9.13% |
| 2026-10-23 | 2.21 | 2.57 | 2.1 | 2.41 | 777,606 | +8.07% |
| 2026-10-22 | 2.2 | 2.4 | 1.855 | 2.23 | 544,236 | -0.89% |
| 2026-10-21 | 2.48 | 2.68 | 1.9 | 2.25 | 691,692 | -16.67% |
| 2026-10-20 | 2.45 | 2.705 | 2.42 | 2.7 | 585,939 | +14.41% |
| 2026-10-19 | 2.21 | 2.4 | 2.05 | 2.36 | 257,992 | +7.03% |
| 2026-10-16 | 1.85 | 2.29 | 1.812 | 2.205 | 538,760 | +14.25% |
| 2026-10-15 | 1.92 | 1.95 | 1.75 | 1.93 | 479,016 | +0.52% |
| 2026-10-14 | 1.62 | 1.92 | 1.61 | 1.92 | 810,897 | +20.00% |
| 2026-10-13 | 1.4 | 1.65 | 1.4 | 1.6 | 295,469 | +15.94% |
| 2026-10-12 | 1.32 | 1.43 | 1.32 | 1.38 | 79,214 | +0.73% |
| 2026-10-09 | 1.39 | 1.519 | 1.1 | 1.37 | 235,683 | -0.72% |
| 2026-10-08 | 1.39 | 1.44 | 1.28 | 1.38 | 107,554 | +2.22% |
| 2026-10-07 | 1.5 | 1.65 | 1.25 | 1.35 | 520,688 | -8.16% |
| 2026-10-06 | 1.26 | 1.65 | 1.25 | 1.47 | 573,330 | +16.67% |
| 2026-10-05 | 1.075 | 1.39 | 1.075 | 1.26 | 166,800 | +14.55% |
| 2026-10-02 | 0.97 | 1.233 | 0.97 | 1.1 | 40,651 | +10.00% |
| 2026-10-01 | 1.01 | 1.065 | 0.973 | 1 | 29,962 | -10.71% |
| 2026-09-30 | 1.003 | 1.19 | 1.003 | 1.12 | 69,935 | +13.12% |
| 2026-09-29 | 1.07 | 1.08 | 0.9087 | 0.9901 | 122,112 | -7.90% |
| 2026-09-28 | 1.01 | 1.09 | 1.01 | 1.075 | 18,214 | +11.36% |
| 2026-09-25 | 1.01 | 1.078 | 0.9651 | 0.9653 | 21,530 | -11.44% |
| 2026-09-24 | 1.07 | 1.09 | 1.02 | 1.09 | 35,863 | +2.83% |
| 2026-09-23 | 1.045 | 1.08 | 1 | 1.06 | 23,431 | +0.95% |
| 2026-09-22 | 0.975 | 1.05 | 0.9415 | 1.05 | 56,303 | +7.36% |
| 2026-09-21 | 1.06 | 1.06 | 0.978 | 0.978 | 40,418 | -11.09% |
| 2026-09-18 | 0.97 | 1.19 | 0.95 | 1.1 | 229,100 | +17.28% |
| 2026-09-17 | 1.015 | 1.049 | 0.938 | 0.938 | 38,307 | -3.15% |
| 2026-09-16 | 0.9781 | 1.026 | 0.95 | 0.9685 | 38,953 | +3.01% |
| 2026-09-15 | 1.01 | 1.11 | 0.94 | 0.9402 | 91,521 | -5.98% |
| 2026-09-14 | 0.99 | 1.15 | 0.97 | 1 | 182,473 | +7.47% |
| 2026-09-11 | 0.8512 | 0.9995 | 0.8512 | 0.9305 | 111,739 | +0.09% |
| 2026-09-10 | 0.8306 | 0.99 | 0.8306 | 0.9297 | 74,934 | +5.83% |
| 2026-09-09 | 1.22 | 1.24 | 0.8489 | 0.8785 | 464,830 | -27.99% |
| 2026-09-08 | 1.26 | 1.29 | 1.22 | 1.22 | 38,305 | -4.69% |
| 2026-09-04 | 1.37 | 1.38 | 1.27 | 1.28 | 45,870 | -4.48% |
| 2026-09-03 | 1.33 | 1.44 | 1.308 | 1.34 | 97,408 | -3.60% |
| 2026-09-02 | 1.37 | 1.41 | 1.3 | 1.39 | 226,563 | +1.46% |
| 2026-09-01 | 1.33 | 1.38 | 1.32 | 1.37 | 109,850 | +5.38% |
| 2026-08-31 | 1.25 | 1.31 | 1.25 | 1.3 | 27,634 | +3.17% |
| 2026-08-28 | 1.18 | 1.26 | 1.18 | 1.26 | 101,948 | -0.79% |
| 2026-08-27 | 1.33 | 1.37 | 1.27 | 1.27 | 165,184 | -4.51% |
| 2026-08-26 | 1.12 | 1.355 | 1.12 | 1.33 | 1,448,051 | +20.91% |
| 2026-08-25 | 1.089 | 1.15 | 1.08 | 1.1 | 402,689 | +4.76% |
| 2026-08-24 | 1.05 | 1.09 | 1.02 | 1.05 | 51,740 | +0.96% |
| 2026-08-21 | 1.03 | 1.07 | 1.02 | 1.04 | 57,281 | -0.95% |
| 2026-08-20 | 1.05 | 1.07 | 1 | 1.05 | 52,324 | +0.00% |
| 2026-08-19 | 1.022 | 1.085 | 1.022 | 1.05 | 36,566 | -0.94% |
| 2026-08-18 | 1.04 | 1.07 | 1.04 | 1.06 | 76,268 | +2.91% |
| 2026-08-17 | 1.02 | 1.06 | 0.8901 | 1.03 | 60,524 | -0.96% |
| 2026-08-14 | 1.03 | 1.04 | 0.857 | 1.04 | 216,629 | +10.36% |
| 2026-08-13 | 0.9575 | 0.9606 | 0.9 | 0.9424 | 103,261 | -4.53% |
| 2026-08-12 | 0.9475 | 0.9969 | 0.9321 | 0.9871 | 90,665 | +5.03% |
| 2026-08-11 | 0.8017 | 0.948 | 0.8017 | 0.9398 | 192,949 | +13.09% |
| 2026-08-10 | 0.6805 | 0.8601 | 0.6805 | 0.831 | 667,615 | +17.81% |
| 2026-08-07 | 0.7205 | 0.7295 | 0.7001 | 0.7054 | 9,500 | -2.03% |
| 2026-08-06 | 0.69 | 0.7693 | 0.69 | 0.72 | 420,370 | -1.25% |
| 2026-08-05 | 0.6941 | 0.7489 | 0.6521 | 0.7291 | 196,158 | +7.20% |
| 2026-08-04 | 0.6973 | 0.86 | 0.6351 | 0.6801 | 808,998 | +1.34% |
| 2026-08-03 | 0.7948 | 0.8049 | 0.65 | 0.6711 | 482,996 | -11.11% |
| 2026-07-31 | 0.7065 | 0.8322 | 0.69 | 0.755 | 146,446 | +3.89% |
| 2026-07-30 | 0.669 | 0.8 | 0.669 | 0.7267 | 267,734 | +11.80% |
| 2026-07-29 | 0.6301 | 0.6986 | 0.5031 | 0.65 | 2,727,426 | +32.63% |
| 2026-07-28 | 0.6765 | 0.6765 | 0.4877 | 0.4901 | 206,973 | -26.08% |
| 2026-07-27 | 0.74 | 0.8699 | 0.6501 | 0.663 | 199,314 | -11.89% |
| 2026-07-24 | 0.8284 | 0.8991 | 0.6794 | 0.7525 | 182,501 | -9.15% |
| 2026-07-23 | 0.8115 | 0.8988 | 0.8115 | 0.8283 | 27,108 | +2.26% |
| 2026-07-22 | 0.89 | 0.89 | 0.81 | 0.81 | 29,659 | -1.14% |
| 2026-07-21 | 0.8543 | 0.9782 | 0.8133 | 0.8193 | 21,639 | -4.73% |
| 2026-07-20 | 0.8475 | 0.9602 | 0.842 | 0.86 | 22,685 | +10.13% |
| 2026-07-17 | 0.805 | 0.988 | 0.7684 | 0.7809 | 109,509 | -13.36% |
| 2026-07-16 | 0.9901 | 0.9901 | 0.8538 | 0.9013 | 123,218 | -8.96% |
| 2026-07-15 | 0.998 | 1.03 | 0.954 | 0.99 | 72,443 | +2.39% |
| 2026-07-14 | 1.01 | 1.03 | 0.95 | 0.9669 | 85,062 | -4.27% |
| 2026-07-13 | 1.03 | 1.035 | 1.01 | 1.01 | 29,326 | -1.94% |
| 2026-07-10 | 1.03 | 1.045 | 1.03 | 1.03 | 59,173 | +0.00% |
| 2026-07-09 | 1.05 | 1.055 | 1.01 | 1.03 | 82,695 | -6.36% |
| 2026-07-08 | 1 | 1.12 | 0.9926 | 1.1 | 398,267 | +2.80% |
| 2026-07-07 | 1.06 | 1.08 | 0.9901 | 1.07 | 524,790 | +2.88% |
| 2026-07-06 | 1.03 | 1.059 | 1 | 1.04 | 47,229 | -1.89% |
| 2026-07-02 | 1.08 | 1.08 | 0.985 | 1.06 | 170,501 | -2.75% |
| 2026-07-01 | 1.06 | 1.09 | 1.01 | 1.09 | 77,966 | +2.83% |
| 2026-06-30 | 1.07 | 1.09 | 0.985 | 1.06 | 48,792 | -1.85% |
| 2026-06-29 | 1.1 | 1.135 | 1.02 | 1.08 | 54,015 | +0.00% |
| 2026-06-26 | 1.07 | 1.095 | 1.04 | 1.08 | 157,590 | -2.70% |
| 2026-06-25 | 1.144 | 1.144 | 1.051 | 1.11 | 133,539 | +0.91% |
| 2026-06-24 | 1.07 | 1.11 | 1.035 | 1.1 | 214,636 | +0.00% |
| 2026-06-23 | 1.045 | 1.18 | 1.02 | 1.1 | 490,794 | +2.80% |
| 2026-06-22 | 1.05 | 1.12 | 1.02 | 1.07 | 499,489 | +3.88% |
| 2026-06-18 | 1.05 | 1.06 | 0.9652 | 1.03 | 453,115 | -1.90% |
| 2026-06-17 | 1.1 | 1.1 | 1.033 | 1.05 | 541,815 | -3.67% |
| 2026-06-16 | 1.04 | 1.14 | 1.02 | 1.09 | 126,954 | +5.83% |
| 2026-06-15 | 0.98 | 1.07 | 0.98 | 1.03 | 196,886 | +1.98% |
| 2026-06-12 | 1.16 | 1.18 | 0.92 | 1.01 | 375,485 | -12.93% |
| 2026-06-11 | 1.29 | 1.29 | 1.05 | 1.16 | 580,943 | -10.77% |
| 2026-06-10 | 1.03 | 1.3 | 0.9218 | 1.3 | 1,401,949 | +36.05% |
| 2026-06-09 | 0.95 | 1.03 | 0.95 | 0.9555 | 226,903 | +0.73% |
| 2026-06-08 | 0.8797 | 1 | 0.8699 | 0.9486 | 262,738 | +12.93% |
| 2026-06-05 | 0.88 | 0.8878 | 0.84 | 0.84 | 151,611 | -4.56% |
| 2026-06-04 | 0.84 | 0.8899 | 0.8203 | 0.8801 | 96,031 | +3.54% |
| 2026-06-03 | 0.8002 | 0.896 | 0.8002 | 0.85 | 103,408 | -0.89% |
| 2026-06-02 | 0.8 | 0.9149 | 0.7942 | 0.8576 | 99,753 | +3.31% |
| 2026-06-01 | 0.8158 | 0.85 | 0.7863 | 0.8301 | 54,676 | +2.70% |
| 2026-05-29 | 0.8514 | 0.8599 | 0.8029 | 0.8083 | 60,989 | -5.06% |
| 2026-05-28 | 0.8746 | 0.879 | 0.8451 | 0.8514 | 18,230 | +0.15% |
| 2026-05-27 | 0.8701 | 0.8702 | 0.8501 | 0.8501 | 24,809 | -1.43% |
| 2026-05-26 | 0.8699 | 0.8809 | 0.8503 | 0.8624 | 33,617 | -2.10% |
| 2026-05-22 | 0.8708 | 0.89 | 0.8699 | 0.8809 | 41,878 | +0.05% |
| 2026-05-21 | 0.8699 | 0.8853 | 0.8699 | 0.8805 | 42,409 | +0.06% |
| 2026-05-20 | 0.8112 | 0.8899 | 0.8006 | 0.88 | 125,245 | +0.00% |
| 2026-05-19 | 0.8422 | 0.8808 | 0.8407 | 0.88 | 35,191 | +2.34% |
| 2026-05-18 | 0.8731 | 0.89 | 0.8401 | 0.8599 | 55,985 | -1.16% |
| 2026-05-15 | 0.8265 | 0.88 | 0.8265 | 0.87 | 164,923 | +5.28% |
| 2026-05-14 | 0.8159 | 0.8326 | 0.8128 | 0.8264 | 100,413 | +1.74% |
| 2026-05-13 | 0.7947 | 0.8295 | 0.7898 | 0.8123 | 62,877 | +2.21% |
| 2026-05-12 | 0.7946 | 0.84 | 0.78 | 0.7947 | 150,680 | +0.01% |