Marwynn Inc. Common stoc... (MWYN)
NASDAQ: MWYN
· Real-Time Price · USD
0.82
0.01 (1.23%)
At close: Aug 29, 2025, 1:04 PM
MWYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 0.79 | 0.91 | 0.77 | 0.81 | 0.81 | 2.53% | 892,763 |
| Aug 27, 2025 | 0.78 | 0.80 | 0.76 | 0.79 | 0.79 | 0.00% | 202,200 |
| Aug 26, 2025 | 0.79 | 0.83 | 0.79 | 0.79 | 0.79 | 2.60% | 74,700 |
| Aug 25, 2025 | 0.84 | 0.84 | 0.77 | 0.77 | 0.77 | -10.47% | 177,200 |
| Aug 22, 2025 | 0.77 | 0.86 | 0.77 | 0.86 | 0.85 | 8.86% | 258,900 |
| Aug 21, 2025 | 0.81 | 0.83 | 0.78 | 0.79 | 0.79 | -1.25% | 76,800 |
| Aug 20, 2025 | 0.85 | 0.85 | 0.71 | 0.80 | 0.80 | -3.61% | 333,400 |
| Aug 19, 2025 | 0.86 | 0.89 | 0.78 | 0.83 | 0.83 | -4.60% | 453,400 |
| Aug 18, 2025 | 0.93 | 0.98 | 0.86 | 0.87 | 0.87 | -8.42% | 275,300 |
| Aug 15, 2025 | 0.94 | 0.98 | 0.88 | 0.95 | 0.95 | 0.00% | 625,100 |
| Aug 14, 2025 | 0.98 | 1.02 | 0.86 | 0.95 | 0.95 | -5.94% | 324,300 |
| Aug 13, 2025 | 1.09 | 1.09 | 1.00 | 1.01 | 1.01 | -6.48% | 360,700 |
| Aug 12, 2025 | 1.07 | 1.10 | 1.03 | 1.08 | 1.08 | 0.93% | 163,900 |
| Aug 11, 2025 | 1.20 | 1.20 | 1.07 | 1.07 | 1.07 | -5.31% | 114,900 |
| Aug 8, 2025 | 1.14 | 1.20 | 1.11 | 1.13 | 1.13 | 3.67% | 287,300 |
| Aug 7, 2025 | 1.09 | 1.28 | 1.04 | 1.09 | 1.09 | 3.81% | 1,839,000 |
| Aug 6, 2025 | 1.00 | 1.15 | 1.00 | 1.05 | 1.05 | 0.00% | 485,900 |
| Aug 5, 2025 | 0.98 | 1.15 | 0.98 | 1.05 | 1.05 | -0.94% | 1,117,200 |
| Aug 4, 2025 | 1.13 | 1.13 | 0.93 | 1.06 | 1.06 | -23.19% | 3,740,300 |
| Aug 1, 2025 | 1.72 | 1.75 | 1.16 | 1.38 | 1.38 | 53.33% | 97,433,300 |