Marwynn Holdings, Inc. - Common stock (MWYN)

Last Price0.7641

Change-0.0239 (-3.03%)

NASDAQ · Last Trade: Mar 22nd, 5:08 PM EDT

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

Date Range:

2025-12-22 - 2026-03-22

Date	Open	High	Low	Close	Volume	Adjusted Close
3/20/2026	0.77	0.79	0.76	0.76	45,716	0.76
3/19/2026	0.74	0.79	0.74	0.79	11,768	0.79
3/18/2026	0.76	0.78	0.76	0.77	16,838	0.77
3/17/2026	0.75	0.77	0.75	0.77	7,320	0.77
3/16/2026	0.78	0.79	0.74	0.75	110,515	0.75
3/13/2026	0.73	0.78	0.73	0.78	16,837	0.78
3/12/2026	0.79	0.79	0.76	0.78	13,506	0.78
3/11/2026	0.75	0.79	0.75	0.79	11,017	0.79
3/10/2026	0.74	0.78	0.73	0.78	21,963	0.78
3/09/2026	0.75	0.78	0.74	0.76	34,190	0.76
3/06/2026	0.75	0.78	0.74	0.78	18,741	0.78
3/05/2026	0.77	0.79	0.75	0.78	2,345	0.78
3/04/2026	0.74	0.79	0.74	0.79	17,936	0.79
3/03/2026	0.78	0.79	0.74	0.74	32,447	0.74
3/02/2026	0.81	0.81	0.76	0.80	11,772	0.80
2/27/2026	0.76	0.81	0.76	0.81	9,675	0.81
2/26/2026	0.76	0.81	0.75	0.80	20,104	0.80
2/25/2026	0.78	0.83	0.78	0.83	8,475	0.83
2/24/2026	0.80	0.88	0.70	0.80	242,241	0.80
2/23/2026	0.80	0.83	0.77	0.83	78,064	0.83
2/20/2026	0.80	0.83	0.74	0.81	126,300	0.81
2/19/2026	0.83	0.83	0.76	0.83	20,956	0.83
2/18/2026	0.75	0.84	0.73	0.84	74,975	0.84
2/17/2026	0.73	0.83	0.72	0.79	58,028	0.79
2/13/2026	0.74	0.74	0.72	0.74	146,771	0.74
2/12/2026	0.80	0.80	0.73	0.76	149,473	0.76
2/11/2026	0.92	0.99	0.78	0.82	1,673,248	0.82
2/10/2026	0.82	0.87	0.81	0.84	5,421,286	0.84
2/09/2026	0.80	0.84	0.78	0.82	25,936	0.82
2/06/2026	0.71	0.86	0.68	0.82	81,140	0.82
2/05/2026	0.77	0.77	0.67	0.74	133,791	0.74
2/04/2026	0.76	0.79	0.75	0.77	23,100	0.77
2/03/2026	0.78	0.80	0.74	0.77	42,474	0.77
2/02/2026	0.83	0.92	0.78	0.78	127,413	0.78
1/30/2026	0.88	0.88	0.80	0.81	25,258	0.81
1/29/2026	0.88	0.88	0.80	0.84	48,873	0.84
1/28/2026	0.87	0.91	0.87	0.89	8,418	0.89
1/27/2026	0.89	0.95	0.86	0.90	176,441	0.90
1/26/2026	0.87	0.91	0.87	0.90	20,384	0.90
1/23/2026	0.94	0.96	0.89	0.91	14,167	0.91
1/22/2026	0.92	0.96	0.92	0.92	20,485	0.92
1/21/2026	0.93	0.99	0.90	0.91	10,362	0.91
1/20/2026	0.93	0.93	0.90	0.93	3,815	0.93
1/16/2026	0.96	0.97	0.91	0.93	18,304	0.93
1/15/2026	0.96	0.98	0.93	0.94	41,432	0.94
1/14/2026	0.96	1.02	0.95	0.98	44,962	0.98
1/13/2026	0.97	1.04	0.96	0.97	46,022	0.97
1/12/2026	0.97	1.02	0.94	0.96	76,846	0.96
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	46,220	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