Marwynn Holdings, Inc. - Common stock (MWYN)

Last Price0.9371

Change-0.0228 (-2.38%)

NASDAQ · Last Trade: Jan 11th, 3:30 AM EST

Historical Prices For Marwynn Holdings, Inc. - Common stock (MWYN)

Date Range:

2025-10-11 - 2026-01-11

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	0.94	0.97	0.93	0.94	28,941	0.94
1/08/2026	0.87	0.98	0.87	0.96	36,404	0.96
1/07/2026	0.95	0.95	0.87	0.90	38,014	0.90
1/06/2026	0.86	0.91	0.86	0.91	17,069	0.91
1/05/2026	0.89	0.92	0.85	0.91	46,218	0.91
1/02/2026	0.84	0.93	0.84	0.87	9,147	0.87
12/31/2025	0.84	0.86	0.82	0.84	53,059	0.84
12/30/2025	0.82	0.86	0.81	0.84	10,921	0.84
12/29/2025	0.86	0.88	0.81	0.82	100,849	0.82
12/26/2025	0.87	0.92	0.86	0.89	68,081	0.89
12/24/2025	0.83	0.98	0.83	0.91	10,242	0.91
12/23/2025	0.85	0.94	0.83	0.88	33,923	0.88
12/22/2025	0.86	0.99	0.86	0.88	32,595	0.88
12/19/2025	0.80	0.87	0.80	0.86	94,428	0.86
12/18/2025	0.83	0.86	0.80	0.81	97,264	0.81
12/17/2025	0.80	0.89	0.80	0.84	57,188	0.84
12/16/2025	0.96	1.00	0.82	0.83	215,277	0.83
12/15/2025	1.03	1.03	0.95	0.95	40,965	0.95
12/12/2025	1.03	1.10	1.00	1.03	54,028	1.03
12/11/2025	1.02	1.09	1.00	1.07	30,606	1.07
12/10/2025	1.05	1.06	1.00	1.00	116,313	1.00
12/09/2025	1.04	1.04	0.95	1.04	55,497	1.04
12/08/2025	0.86	1.09	0.86	1.03	535,608	1.03
12/05/2025	0.86	0.89	0.83	0.88	32,374	0.88
12/04/2025	0.84	0.91	0.81	0.87	18,461	0.87
12/03/2025	0.90	0.90	0.86	0.89	13,673	0.89
12/02/2025	0.88	0.91	0.86	0.90	44,748	0.90
12/01/2025	0.87	0.91	0.81	0.87	50,932	0.87
11/28/2025	0.79	0.87	0.76	0.86	22,018	0.86
11/26/2025	0.76	0.83	0.76	0.80	23,752	0.80
11/25/2025	0.78	0.83	0.75	0.82	29,591	0.82
11/24/2025	0.75	0.79	0.74	0.76	18,258	0.76
11/21/2025	0.75	0.79	0.74	0.77	58,084	0.77
11/20/2025	0.86	0.88	0.75	0.75	65,997	0.75
11/19/2025	0.83	0.88	0.82	0.85	73,591	0.85
11/18/2025	0.86	0.91	0.77	0.78	85,020	0.78
11/17/2025	0.95	0.95	0.88	0.89	34,519	0.89
11/14/2025	0.91	0.94	0.91	0.92	10,760	0.92
11/13/2025	0.95	0.99	0.92	0.94	28,310	0.94
11/12/2025	0.92	0.95	0.91	0.94	22,730	0.94
11/11/2025	0.93	0.93	0.91	0.92	5,422	0.92
11/10/2025	0.90	0.93	0.90	0.93	32,551	0.93
11/07/2025	0.95	0.95	0.91	0.93	24,623	0.93
11/06/2025	0.95	0.95	0.93	0.94	11,864	0.94
11/05/2025	0.94	0.95	0.93	0.94	47,138	0.94
11/04/2025	0.91	0.95	0.91	0.95	20,081	0.95
11/03/2025	0.97	1.02	0.97	0.98	17,542	0.98
10/31/2025	0.96	0.97	0.93	0.97	25,196	0.97
10/30/2025	0.95	1.00	0.95	0.97	111,256	0.97
10/29/2025	0.98	0.99	0.95	0.96	70,526	0.96
10/28/2025	0.97	1.03	0.97	0.98	51,707	0.98
10/27/2025	1.05	1.05	0.98	1.00	136,817	1.00
10/24/2025	0.96	1.04	0.96	1.03	44,247	1.03
10/23/2025	0.96	1.04	0.96	1.00	49,684	1.00
10/22/2025	1.00	1.03	0.95	0.99	124,932	0.99
10/21/2025	1.02	1.05	1.00	1.00	412,839	1.00
10/20/2025	1.06	1.07	1.00	1.03	143,072	1.03
10/17/2025	1.08	1.09	0.99	1.00	310,617	1.00
10/16/2025	1.15	1.17	1.09	1.09	113,793	1.09
10/15/2025	1.18	1.18	1.15	1.15	25,416	1.15
10/14/2025	1.19	1.19	1.14	1.15	68,876	1.15
10/13/2025	1.17	1.20	1.13	1.17	64,796	1.17