Marwynn Inc. Common stoc... (MWYN)
NASDAQ: MWYN
· Real-Time Price · USD
0.95
-0.06 (-5.94%)
At close: Aug 14, 2025, 3:59 PM
0.94
-0.16%
Pre-market: Aug 15, 2025, 07:14 AM EDT
MWYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.98 | 1.02 | 0.86 | 0.95 | 0.95 | -5.94% | 318,269 |
| 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 |
| Jul 31, 2025 | 1.00 | 1.01 | 0.81 | 0.90 | 0.90 | -8.16% | 1,531,900 |
| Jul 30, 2025 | 1.20 | 1.21 | 0.96 | 0.98 | 0.98 | -13.27% | 268,000 |
| Jul 29, 2025 | 1.18 | 1.21 | 1.13 | 1.13 | 1.13 | -7.38% | 103,000 |
| Jul 28, 2025 | 1.28 | 1.28 | 1.20 | 1.22 | 1.22 | -5.43% | 41,600 |
| Jul 25, 2025 | 1.27 | 1.30 | 1.25 | 1.29 | 1.29 | 2.38% | 56,900 |
| Jul 24, 2025 | 1.28 | 1.30 | 1.24 | 1.26 | 1.26 | -3.82% | 36,600 |
| Jul 23, 2025 | 1.20 | 1.34 | 1.15 | 1.31 | 1.31 | 7.38% | 217,531 |
| Jul 22, 2025 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | -2.40% | 108,000 |
| Jul 21, 2025 | 1.35 | 1.40 | 1.22 | 1.25 | 1.25 | -6.02% | 304,000 |
| Jul 18, 2025 | 1.37 | 1.37 | 1.30 | 1.33 | 1.33 | -3.62% | 60,500 |