Dark

MWYN
Marwynn Holdings, Inc. Common stock
stock NASDAQ

Market Open

Jul 29, 2026 11:20:52 AM EDT

0.5800USD+19.257%(+0.0900)2,209,953

0.4900Bid 0.6600Ask 0.1700Spread

Pre-market

Jul 29, 2026 9:29:30 AM EDT

0.6300USD+28.519%(+0.1400)59,062

After-hours

Jul 24, 2026 4:00:30 PM EDT

0.7525USD+1.675%(+0.0124)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	0.550000	0.650000	0.550000	0.580000	+18.343%	2,209,953	0.000%
2026-07-28	0.676500	0.676500	0.487700	0.490100	-26.078%	206,973	+18.343%
2026-07-27	0.740000	0.869900	0.650100	0.663000	-11.894%	199,315	-12.519%
2026-07-24	0.828400	0.899100	0.679400	0.752500	-9.151%	182,502	-22.924%
2026-07-23	0.811500	0.898800	0.811500	0.828300	+2.259%	27,109	-29.977%
2026-07-22	0.890000	0.890000	0.810000	0.810000	-1.135%	29,660	-28.395%
2026-07-21	0.854300	0.978199	0.813300	0.819300	-4.733%	21,640	-29.208%
2026-07-20	0.847500	0.960200	0.842000	0.860000	+10.129%	22,686	-32.558%
2026-07-17	0.805000	0.988000	0.768400	0.780900	-13.358%	109,510	-25.727%
2026-07-16	0.990100	0.990100	0.853800	0.901300	-8.960%	123,219	-35.649%
2026-07-15	0.998000	1.029900	0.954000	0.990000	+2.389%	72,444	-41.414%
2026-07-14	1.010200	1.030000	0.950000	0.966900	-4.267%	84,300	-40.014%
2026-07-13	1.030000	1.035000	1.010000	1.010000	-1.942%	29,327	-42.574%
2026-07-10	1.030000	1.045000	1.030000	1.030000	0.000%	59,173	-43.689%
2026-07-09	1.050000	1.055000	1.010000	1.030000	-6.364%	82,696	-43.689%
2026-07-08	1.000000	1.120000	0.992600	1.100000	+2.804%	398,268	-47.273%
2026-07-07	1.060000	1.080000	0.990100	1.070000	+2.885%	524,791	-45.794%
2026-07-06	1.030000	1.058700	1.000000	1.040000	-1.887%	47,230	-44.231%
2026-07-02	1.079900	1.080000	0.985000	1.060000	-2.752%	170,502	-45.283%
2026-07-01	1.060000	1.090000	1.010000	1.090000	+2.830%	77,967	-46.789%
2026-06-30	1.070000	1.090000	0.985000	1.060000	-1.852%	48,793	-45.283%
2026-06-29	1.100000	1.135000	1.020000	1.080000	0.000%	54,016	-46.296%
2026-06-26	1.069900	1.095000	1.040000	1.080000	-2.703%	157,591	-46.296%
2026-06-25	1.143700	1.143700	1.050600	1.110000	+0.909%	133,539	-47.748%
2026-06-24	1.070000	1.110000	1.035000	1.100000	0.000%	214,637	-47.273%
2026-06-23	1.045000	1.179900	1.020000	1.100000	+2.804%	490,795	-47.273%
2026-06-22	1.050000	1.120000	1.020000	1.070000	+3.883%	499,490	-45.794%
2026-06-18	1.050000	1.060000	0.965150	1.030000	-1.905%	453,116	-43.689%
2026-06-17	1.100000	1.100000	1.033000	1.050000	-3.670%	541,815	-44.762%
2026-06-16	1.040000	1.139900	1.020100	1.090000	+5.825%	126,955	-46.789%
2026-06-15	0.980000	1.069800	0.980000	1.030000	+1.980%	196,887	-43.689%
2026-06-12	1.160000	1.180000	0.920000	1.010000	-12.931%	375,486	-42.574%
2026-06-11	1.290000	1.290000	1.050000	1.160000	-10.769%	580,943	-50.000%
2026-06-10	1.030000	1.300000	0.921800	1.300000	+36.054%	1,401,950	-55.385%
2026-06-09	0.950000	1.030000	0.950000	0.955500	+0.727%	226,904	-39.299%
2026-06-08	0.879699	1.000000	0.869900	0.948600	+12.929%	262,739	-38.857%
2026-06-05	0.880000	0.887800	0.840000	0.840000	-4.556%	151,612	-30.952%
2026-06-04	0.840000	0.889899	0.820300	0.880100	+3.541%	96,032	-34.098%
2026-06-03	0.800200	0.896000	0.800200	0.850000	-0.886%	103,409	-31.765%
2026-06-02	0.800000	0.914900	0.794150	0.857600	+3.313%	99,753	-32.369%
2026-06-01	0.815800	0.850000	0.786300	0.830100	+2.697%	54,676	-30.129%
2026-05-29	0.851400	0.859899	0.802900	0.808300	-5.062%	60,989	-28.244%
2026-05-28	0.874649	0.879000	0.845100	0.851400	+0.153%	18,230	-31.877%
2026-05-27	0.870100	0.870200	0.850100	0.850100	-1.426%	24,809	-31.773%
2026-05-26	0.869900	0.880900	0.850300	0.862400	-2.100%	33,617	-32.746%
2026-05-22	0.870800	0.890000	0.869900	0.880900	+0.045%	41,878	-34.158%
2026-05-21	0.869900	0.885299	0.869900	0.880500	+0.057%	42,409	-34.128%
2026-05-20	0.811200	0.889900	0.800600	0.880000	0.000%	125,245	-34.091%
2026-05-19	0.842200	0.880800	0.840700	0.880000	+2.337%	35,191	-34.091%
2026-05-18	0.873100	0.890000	0.840101	0.859900	-1.161%	55,985	-32.550%
2026-05-15	0.826500	0.880000	0.826500	0.870000	+5.276%	164,923	-33.333%
2026-05-14	0.815900	0.832600	0.812800	0.826400	+1.736%	100,413	-29.816%
2026-05-13	0.794700	0.829500	0.789800	0.812300	+2.215%	62,877	-28.598%
2026-05-12	0.794600	0.840000	0.780000	0.794700	+0.013%	150,680	-27.016%
2026-05-11	0.780000	0.810000	0.780000	0.794600	+0.531%	166,859	-27.007%
2026-05-08	0.795000	0.820000	0.780000	0.790400	+1.320%	97,562	-26.619%
2026-05-07	0.770600	0.814600	0.769900	0.780100	+2.645%	221,332	-25.651%
2026-05-06	0.679899	0.783500	0.678900	0.760000	+10.465%	288,140	-23.684%
2026-05-05	0.660400	0.690000	0.643600	0.688000	+4.179%	251,138	-15.698%
2026-05-04	0.622500	0.690000	0.620500	0.660400	-1.359%	302,957	-12.174%
2026-05-01	0.599000	0.678600	0.580500	0.669500	+14.523%	709,892	-13.368%
2026-04-30	0.562900	0.610000	0.550200	0.584600	+6.291%	113,548	-0.787%
2026-04-29	0.543600	0.563999	0.541301	0.550000	+1.029%	79,763	+5.455%
2026-04-28	0.560900	0.599990	0.544200	0.544400	-2.437%	221,935	+6.539%
2026-04-27	0.592900	0.614951	0.558000	0.558000	-8.570%	227,842	+3.943%
2026-04-24	0.650000	0.705000	0.610000	0.610300	-12.814%	920,383	-4.965%
2026-04-23	0.693900	0.760000	0.453900	0.700000	+23.023%	64,856,553	-17.143%
2026-04-22	0.588000	0.588000	0.562000	0.569000	-3.543%	63,557	+1.933%
2026-04-21	0.651300	0.651300	0.584100	0.589900	-5.631%	114,112	-1.678%
2026-04-20	0.651400	0.651400	0.590000	0.625100	-2.037%	120,794	-7.215%
2026-04-17	0.649900	0.679200	0.638100	0.638100	-1.770%	65,636	-9.105%
2026-04-16	0.626650	0.650000	0.625000	0.649600	+3.621%	26,894	-10.714%
2026-04-15	0.625000	0.645400	0.600101	0.626900	-0.492%	37,067	-7.481%
2026-04-14	0.631100	0.631100	0.610000	0.630000	+1.059%	79,086	-7.937%
2026-04-13	0.655000	0.669999	0.595400	0.623400	-8.039%	86,039	-6.962%
2026-04-10	0.680000	0.680000	0.655000	0.677899	-0.133%	20,183	-14.442%
2026-04-09	0.700000	0.701000	0.650000	0.678800	-3.029%	32,527	-14.555%
2026-04-08	0.702000	0.730000	0.700000	0.700000	-2.235%	26,870	-17.143%
2026-04-07	0.736400	0.745000	0.702000	0.716000	-2.770%	3,672	-18.994%
2026-04-06	0.745000	0.746900	0.730000	0.736400	-1.656%	22,939	-21.238%
2026-04-02	0.745000	0.757000	0.745000	0.748800	+0.483%	19,067	-22.543%
2026-04-01	0.758000	0.759900	0.745000	0.745200	+0.027%	22,293	-22.169%
2026-03-31	0.730000	0.758000	0.730000	0.745000	-1.974%	14,689	-22.148%
2026-03-30	0.765999	0.765999	0.745000	0.760000	+2.536%	15,311	-23.684%
2026-03-27	0.788000	0.788000	0.740000	0.741200	-5.915%	7,281	-21.749%
2026-03-26	0.785400	0.787800	0.762300	0.787800	+0.229%	7,228	-26.377%
2026-03-25	0.770100	0.787299	0.733400	0.786000	+3.790%	14,328	-26.209%
2026-03-24	0.740000	0.787900	0.740000	0.757300	-1.278%	3,348	-23.412%
2026-03-23	0.760300	0.770000	0.741000	0.767100	+0.393%	33,621	-24.391%
2026-03-20	0.765800	0.788000	0.760200	0.764100	-3.033%	45,716	-24.094%
2026-03-19	0.740000	0.788000	0.740000	0.788000	+2.845%	11,768	-26.396%
2026-03-18	0.755000	0.777999	0.755000	0.766200	-0.039%	16,838	-24.302%
2026-03-17	0.748000	0.772000	0.748000	0.766500	+1.860%	7,320	-24.331%
2026-03-16	0.778000	0.790000	0.743700	0.752500	-3.352%	110,515	-22.924%
2026-03-13	0.734200	0.779899	0.734200	0.778600	-0.179%	16,837	-25.507%
2026-03-12	0.786899	0.787000	0.759000	0.780000	-0.889%	13,506	-25.641%
2026-03-11	0.753600	0.787000	0.750000	0.787000	+1.222%	11,017	-26.302%
2026-03-10	0.741100	0.779900	0.730000	0.777500	+2.303%	22,063	-25.402%
2026-03-09	0.750000	0.784400	0.740000	0.760000	-3.111%	34,190	-23.684%
2026-03-06	0.750000	0.784400	0.744950	0.784400	0.000%	18,741	-26.058%
2026-03-05	0.770900	0.789199	0.751900	0.784400	-0.621%	2,345	-26.058%
2026-03-04	0.741300	0.789300	0.741200	0.789300	+6.475%	20,398	-26.517%
2026-03-03	0.780000	0.789899	0.741000	0.741300	-7.453%	32,458	-21.759%
2026-03-02	0.806800	0.809899	0.760000	0.801000	-0.805%	11,772	-27.591%
2026-02-27	0.760100	0.807500	0.760000	0.807500	+1.203%	9,675	-28.173%
2026-02-26	0.763500	0.809899	0.750100	0.797900	-3.867%	20,104	-27.309%
2026-02-25	0.784100	0.830000	0.775900	0.830000	+3.737%	8,686	-30.120%
2026-02-24	0.804750	0.880000	0.702001	0.800100	-3.591%	242,243	-27.509%
2026-02-23	0.800600	0.830000	0.773000	0.829900	+2.621%	78,167	-30.112%
2026-02-20	0.800000	0.835000	0.740100	0.808700	-3.022%	126,300	-28.280%
2026-02-19	0.828500	0.833900	0.757400	0.833900	-0.358%	21,136	-30.447%
2026-02-18	0.754800	0.836899	0.730000	0.836899	+6.071%	79,432	-30.697%
2026-02-17	0.728000	0.830000	0.720000	0.789000	+5.906%	59,686	-26.489%
2026-02-13	0.735500	0.745000	0.720000	0.745000	-1.819%	146,771	-22.148%
2026-02-12	0.800000	0.800000	0.731100	0.758800	-7.452%	155,307	-23.564%
2026-02-11	0.920000	0.990000	0.780000	0.819900	-2.066%	1,682,323	-29.260%
2026-02-10	0.816600	0.870000	0.810000	0.837200	+2.510%	5,703,154	-30.721%
2026-02-09	0.804900	0.836600	0.780200	0.816700	-0.342%	26,136	-28.982%
2026-02-06	0.714600	0.862300	0.680000	0.819500	+11.239%	81,140	-29.225%
2026-02-05	0.771990	0.771990	0.671000	0.736700	-4.708%	133,792	-21.271%
2026-02-04	0.760000	0.785400	0.750000	0.773100	-0.129%	23,100	-24.977%
2026-02-03	0.780000	0.799999	0.740000	0.774100	-0.782%	42,474	-25.074%
2026-02-02	0.825200	0.920000	0.780000	0.780200	-3.177%	127,439	-25.660%
2026-01-30	0.880000	0.880000	0.803300	0.805800	-4.265%	25,258	-28.022%
2026-01-29	0.876100	0.876100	0.800000	0.841700	-5.850%	48,877	-31.092%
2026-01-28	0.870300	0.905200	0.870300	0.894000	-0.257%	8,718	-35.123%
2026-01-27	0.891800	0.950000	0.860000	0.896300	-0.411%	176,441	-35.290%
2026-01-26	0.871400	0.910300	0.871400	0.900000	-1.164%	20,384	-35.556%
2026-01-23	0.940000	0.960000	0.890000	0.910600	-0.524%	14,167	-36.306%
2026-01-22	0.920200	0.959999	0.915000	0.915400	+0.066%	20,535	-36.640%
2026-01-21	0.930000	0.990000	0.903800	0.914800	-1.284%	10,376	-36.598%
2026-01-20	0.930000	0.930000	0.902100	0.926700	-0.355%	3,826	-37.412%
2026-01-16	0.959000	0.970000	0.909730	0.930000	-0.758%	18,304	-37.634%
2026-01-15	0.960000	0.980999	0.930001	0.937100	-4.475%	41,432	-38.107%
2026-01-14	0.955300	1.020000	0.950600	0.981000	+0.615%	45,392	-40.877%
2026-01-13	0.971600	1.040000	0.960000	0.975000	+1.183%	46,445	-40.513%
2026-01-12	0.975000	1.020000	0.943900	0.963600	+2.828%	76,846	-39.809%
2026-01-09	0.940000	0.970000	0.930101	0.937100	-2.375%	28,941	-38.107%
2026-01-08	0.869000	0.980000	0.869000	0.959900	+6.774%	36,604	-39.577%
2026-01-07	0.954300	0.954300	0.872000	0.899000	-1.078%	38,314	-35.484%
2026-01-06	0.864700	0.908800	0.861000	0.908800	+0.132%	17,089	-36.180%
2026-01-05	0.890000	0.922500	0.850000	0.907600	+4.059%	46,920	-36.095%
2026-01-02	0.840000	0.930000	0.840000	0.872200	+3.982%	9,147	-33.501%
2025-12-31	0.840000	0.855900	0.820000	0.838800	+0.048%	53,059	-30.854%
2025-12-30	0.824000	0.860000	0.815000	0.838400	+1.735%	10,923	-30.821%
2025-12-29	0.859400	0.884300	0.809400	0.824100	-6.986%	101,048	-29.620%
2025-12-26	0.870400	0.920400	0.860000	0.886000	-2.444%	68,081	-34.537%
2025-12-24	0.832200	0.979900	0.832200	0.908200	+3.652%	10,242	-36.137%
2025-12-23	0.850000	0.938100	0.830000	0.876200	-0.894%	36,255	-33.805%
2025-12-22	0.856900	0.989999	0.856800	0.884100	+3.186%	32,597	-34.397%
2025-12-19	0.800000	0.871800	0.800000	0.856800	+5.465%	94,428	-32.306%
2025-12-18	0.833000	0.862800	0.800001	0.812400	-3.424%	97,264	-28.607%
2025-12-17	0.800000	0.890000	0.800000	0.841200	+1.227%	58,184	-31.051%
2025-12-16	0.964000	1.000000	0.822050	0.831000	-12.710%	215,850	-30.205%
2025-12-15	1.030000	1.030000	0.950000	0.952000	-7.573%	40,967	-39.076%
2025-12-12	1.030100	1.100000	1.000000	1.030000	-3.738%	54,028	-43.689%
2025-12-11	1.020000	1.090000	1.003200	1.070000	+7.000%	31,655	-45.794%
2025-12-10	1.050000	1.060000	1.000000	1.000000	-3.846%	116,313	-42.000%
2025-12-09	1.040000	1.040000	0.955000	1.040000	+0.971%	55,978	-44.231%
2025-12-08	0.856300	1.090000	0.856300	1.030000	+17.059%	537,870	-43.689%
2025-12-05	0.860000	0.889100	0.831800	0.879900	+1.138%	32,374	-34.083%
2025-12-04	0.842400	0.909000	0.812100	0.870000	-2.782%	18,661	-33.333%
2025-12-03	0.895100	0.895100	0.860100	0.894900	-0.011%	13,673	-35.188%
2025-12-02	0.881400	0.910000	0.862700	0.895000	+3.087%	45,748	-35.196%
2025-12-01	0.870000	0.910000	0.810000	0.868200	+0.871%	51,045	-33.195%
2025-11-28	0.792300	0.870000	0.763000	0.860700	+7.588%	22,018	-32.613%
2025-11-26	0.758100	0.825200	0.758100	0.800000	-2.570%	23,752	-27.500%
2025-11-25	0.779999	0.828000	0.746000	0.821100	+7.784%	29,894	-29.363%
2025-11-24	0.747149	0.792900	0.740000	0.761800	-0.988%	21,458	-23.865%
2025-11-21	0.750000	0.793000	0.740000	0.769400	+2.573%	58,084	-24.617%
2025-11-20	0.860149	0.881300	0.750100	0.750100	-11.857%	66,319	-22.677%
2025-11-19	0.828600	0.875000	0.819100	0.851000	+9.792%	73,968	-31.845%
2025-11-18	0.861200	0.909999	0.772000	0.775100	-12.910%	85,364	-25.171%
2025-11-17	0.947500	0.947500	0.880100	0.890000	-3.742%	34,629	-34.831%
2025-11-14	0.910000	0.939000	0.910000	0.924600	-1.586%	10,760	-37.270%
2025-11-13	0.950000	0.990000	0.920001	0.939500	-0.244%	28,360	-38.265%
2025-11-12	0.916000	0.950000	0.911200	0.941800	+2.794%	22,731	-38.416%
2025-11-11	0.925000	0.926700	0.905000	0.916200	-1.133%	6,722	-36.695%
2025-11-10	0.898900	0.934200	0.898900	0.926700	-0.803%	32,652	-37.412%
2025-11-07	0.947700	0.949400	0.910300	0.934200	-0.096%	24,623	-37.915%
2025-11-06	0.950000	0.950000	0.934900	0.935100	-0.806%	12,039	-37.975%
2025-11-05	0.935000	0.949800	0.930000	0.942700	-0.748%	49,257	-38.475%
2025-11-04	0.908400	0.952200	0.908400	0.949800	-3.358%	22,219	-38.935%
2025-11-03	0.970000	1.020000	0.966200	0.982800	+1.466%	17,611	-40.985%
2025-10-31	0.963300	0.970000	0.930000	0.968600	-0.422%	25,196	-40.120%
2025-10-30	0.952900	1.000000	0.950000	0.972700	+1.323%	111,457	-40.372%
2025-10-29	0.978500	0.989299	0.951300	0.960000	-1.951%	70,586	-39.583%
2025-10-28	0.973800	1.034700	0.973800	0.979100	-1.618%	51,708	-40.762%
2025-10-27	1.050000	1.050000	0.980200	0.995200	-3.379%	137,991	-41.720%
2025-10-24	0.960100	1.040000	0.960100	1.030000	+3.175%	44,247	-43.689%
2025-10-23	0.961800	1.040000	0.961800	0.998300	+0.686%	50,084	-41.901%
2025-10-22	1.000000	1.030000	0.950000	0.991500	-0.751%	126,109	-41.503%
2025-10-21	1.020000	1.049800	0.995700	0.999000	-3.010%	413,084	-41.942%
2025-10-20	1.060000	1.070000	1.000000	1.030000	+2.488%	144,172	-43.689%
2025-10-17	1.080000	1.090000	0.990100	1.005000	-7.798%	310,617	-42.289%
2025-10-16	1.150000	1.165000	1.090000	1.090000	-5.217%	113,919	-46.789%
2025-10-15	1.180000	1.180000	1.148000	1.150000	0.000%	27,637	-49.565%
2025-10-14	1.190000	1.190000	1.140000	1.150000	-1.709%	70,394	-49.565%
2025-10-13	1.170000	1.200000	1.130000	1.170000	+2.632%	64,837	-50.427%
2025-10-10	1.190000	1.190000	1.120000	1.140000	-3.390%	109,900	-49.123%
2025-10-09	1.180000	1.199800	1.150000	1.180000	+0.855%	75,511	-50.847%
2025-10-08	1.190000	1.190000	1.160000	1.170000	+1.739%	64,760	-50.427%
2025-10-07	1.170000	1.201500	1.130000	1.150000	-4.959%	171,111	-49.565%
2025-10-06	1.160000	1.250000	1.120000	1.210000	+8.036%	179,580	-52.066%
2025-10-03	1.170000	1.170000	1.110000	1.120000	-1.754%	55,861	-48.214%
2025-10-02	1.150000	1.155000	1.124700	1.140000	0.000%	53,857	-49.123%
2025-10-01	1.200000	1.200000	1.130000	1.140000	-2.564%	93,192	-49.123%
2025-09-30	1.140000	1.170000	1.110000	1.170000	0.000%	114,633	-50.427%
2025-09-29	1.200000	1.200000	1.150000	1.170000	+3.540%	90,147	-50.427%
2025-09-26	1.150000	1.160000	1.120000	1.130000	-1.739%	84,661	-48.673%
2025-09-25	1.170000	1.207600	1.115000	1.150000	-1.709%	126,558	-49.565%
2025-09-24	1.260000	1.260000	1.170000	1.170000	-6.400%	116,959	-50.427%
2025-09-23	1.090000	1.250000	1.090000	1.250000	-0.794%	131,815	-53.600%
2025-09-22	1.360000	1.380000	1.260000	1.260000	-3.817%	416,438	-53.968%
2025-09-19	1.260000	1.390000	1.230000	1.310000	+7.377%	639,616	-55.725%
2025-09-18	1.200000	1.250000	1.160700	1.220000	+1.667%	304,207	-52.459%
2025-09-17	1.200000	1.280000	1.200000	1.200000	-2.439%	231,532	-51.667%
2025-09-16	1.420000	1.420000	1.190000	1.230000	-10.219%	420,190	-52.846%
2025-09-15	1.250000	1.431300	1.220000	1.370000	+15.126%	1,194,443	-57.664%
2025-09-12	1.330000	1.500000	1.190000	1.190000	-9.848%	937,164	-51.261%
2025-09-11	1.230000	1.430000	1.150000	1.320000	+12.821%	2,113,932	-56.061%
2025-09-10	1.290000	2.350000	1.080000	1.170000	+36.110%	97,292,653	-50.427%
2025-09-09	0.822300	0.903150	0.813700	0.859600	+3.541%	177,554	-32.527%
2025-09-08	0.870000	0.900000	0.820000	0.830200	-5.552%	305,836	-30.137%
2025-09-05	0.890000	0.924500	0.857300	0.879000	-5.086%	299,448	-34.016%
2025-09-04	0.890000	0.985000	0.880000	0.926100	-1.458%	630,026	-37.372%
2025-09-03	0.803000	1.040000	0.803000	0.939800	+12.564%	4,102,973	-38.285%
2025-09-02	0.810000	0.865400	0.810000	0.834900	+0.894%	188,605	-30.531%
2025-08-29	0.770000	0.900000	0.770000	0.827500	+2.160%	1,304,726	-29.909%
2025-08-28	0.790000	0.910000	0.770400	0.810000	+2.389%	938,209	-28.395%
2025-08-27	0.781100	0.802700	0.761700	0.791100	-0.177%	202,255	-26.684%
2025-08-26	0.790000	0.830000	0.790000	0.792500	+2.616%	74,672	-26.814%
2025-08-25	0.840000	0.840173	0.772300	0.772300	-9.673%	177,427	-24.900%
2025-08-22	0.770000	0.860000	0.770000	0.855000	+8.475%	258,858	-32.164%
2025-08-21	0.814200	0.829200	0.780100	0.788200	-1.487%	76,769	-26.415%
2025-08-20	0.850000	0.850000	0.710900	0.800100	-3.614%	333,402	-27.509%
2025-08-19	0.863700	0.889800	0.780000	0.830100	-5.055%	453,387	-30.129%
2025-08-18	0.933600	0.983400	0.860000	0.874300	-8.065%	275,302	-33.661%
2025-08-15	0.945000	0.975000	0.881600	0.951000	+0.475%	625,080	-39.012%
2025-08-14	0.980000	1.025000	0.864200	0.946500	-6.287%	324,260	-38.722%
2025-08-13	1.090000	1.090000	1.000000	1.010000	-6.481%	361,049	-42.574%
2025-08-12	1.070000	1.100000	1.033600	1.080000	+0.935%	164,657	-46.296%
2025-08-11	1.200000	1.200000	1.070000	1.070000	-5.310%	114,868	-45.794%
2025-08-08	1.140000	1.200000	1.110000	1.130000	+3.670%	287,331	-48.673%
2025-08-07	1.090000	1.280000	1.045000	1.090000	+3.810%	1,839,046	-46.789%
2025-08-06	1.000000	1.149500	1.000000	1.050000	0.000%	485,889	-44.762%
2025-08-05	0.983000	1.150700	0.983000	1.050000	-0.943%	1,117,219	-44.762%
2025-08-04	1.130000	1.135000	0.926800	1.060000	-23.188%	3,740,307	-45.283%
2025-08-01	1.720000	1.750000	1.160000	1.380000	+53.333%	97,433,343	-57.971%
2025-07-31	1.000000	1.015000	0.809100	0.900000	-8.163%	1,531,882	-35.556%
2025-07-30	1.200000	1.210000	0.955800	0.980000	-13.274%	267,954	-40.816%
2025-07-29	1.180000	1.208900	1.130000	1.130000	-7.377%	103,159	-48.673%
2025-07-28	1.277900	1.280000	1.200000	1.220000	-5.426%	41,845	-52.459%
2025-07-25	1.270000	1.300000	1.245000	1.290000	+2.381%	56,928	-55.039%
2025-07-24	1.280000	1.300000	1.240000	1.260000	-3.817%	36,617	-53.968%
2025-07-23	1.200000	1.335000	1.150000	1.310000	+7.377%	217,597	-55.725%
2025-07-22	1.240000	1.240000	1.210000	1.220000	-2.400%	108,001	-52.459%
2025-07-21	1.350000	1.400000	1.220000	1.250000	-6.015%	304,008	-53.600%
2025-07-18	1.370000	1.370000	1.300000	1.330000	-3.971%	60,525	-56.391%
2025-07-17	1.400000	1.400000	1.353600	1.385000	-1.071%	83,601	-58.123%
2025-07-16	1.400000	1.400000	1.360000	1.400000	0.000%	51,196	-58.571%
2025-07-15	1.460000	1.482600	1.390000	1.400000	-6.667%	65,306	-58.571%
2025-07-14	1.410000	1.530000	1.410000	1.500000	+5.634%	94,407	-61.333%
2025-07-11	1.500000	1.510000	1.400000	1.420000	-7.792%	163,011	-59.155%
2025-07-10	1.530000	1.600000	1.500000	1.540000	-1.282%	121,442	-62.338%
2025-07-09	1.620000	1.690000	1.520000	1.560000	-3.704%	122,539	-62.821%
2025-07-08	1.530000	1.635000	1.472000	1.620000	+6.579%	214,014	-64.198%
2025-07-07	1.620000	1.682500	1.510100	1.520000	-7.879%	102,626	-61.842%
2025-07-03	1.690000	1.690000	1.620000	1.650000	0.000%	42,232	-64.848%
2025-07-02	1.650000	1.790000	1.640000	1.650000	-2.941%	116,466	-64.848%
2025-07-01	1.730000	1.875000	1.700000	1.700000	-3.955%	130,488	-65.882%
2025-06-30	1.900000	1.930000	1.729800	1.770000	-7.813%	184,816	-67.232%
2025-06-27	2.010000	2.379200	1.910000	1.920000	-4.950%	492,807	-69.792%
2025-06-26	1.700000	2.050000	1.690000	2.020000	+17.442%	262,133	-71.287%
2025-06-25	1.710000	1.770000	1.650000	1.720000	+1.775%	153,577	-66.279%
2025-06-24	1.590000	1.740000	1.590000	1.690000	+11.184%	206,933	-65.680%
2025-06-23	1.510000	1.616800	1.500000	1.520000	-3.797%	171,713	-61.842%
2025-06-20	1.710000	1.710000	1.550000	1.580000	-6.509%	245,906	-63.291%
2025-06-18	1.670000	1.760000	1.650000	1.690000	+1.198%	215,170	-65.680%
2025-06-17	1.630000	1.679900	1.610000	1.670000	+3.727%	105,412	-65.269%
2025-06-16	1.570000	1.770000	1.560000	1.610000	+3.205%	321,157	-63.975%
2025-06-13	1.390000	1.600000	1.380000	1.560000	+7.586%	278,284	-62.821%
2025-06-12	1.580000	1.620000	1.450000	1.450000	-10.494%	410,267	-60.000%
2025-06-11	1.460000	1.690000	1.460000	1.620000	+13.684%	989,697	-64.198%
2025-06-10	1.810000	1.849900	1.420000	1.425000	-27.296%	1,467,142	-59.298%
2025-06-09	2.760000	2.760000	1.850000	1.960000	-31.349%	2,039,881	-70.408%
2025-06-06	9.800000	9.800000	1.400000	2.855000	-71.045%	6,092,909	-79.685%
2025-06-05	9.750000	10.420000	8.810000	9.860000	-0.202%	3,133,477	-94.118%
2025-06-04	9.830000	10.460300	9.080000	9.880000	+1.542%	186,394	-94.130%
2025-06-03	9.010000	9.990000	9.010000	9.730000	+7.395%	204,156	-94.039%
2025-06-02	9.670000	9.890000	8.810000	9.060000	-9.036%	593,488	-93.598%
2025-05-30	9.400000	9.979900	9.250000	9.960000	+5.620%	536,978	-94.177%
2025-05-29	9.600000	9.773600	9.320000	9.430000	-3.776%	1,876,540	-93.849%
2025-05-28	9.690000	10.060000	9.492000	9.800000	+2.403%	346,467	-94.082%
2025-05-27	8.900000	9.750000	8.740000	9.570000	+7.892%	3,201,328	-93.939%
2025-05-23	9.250000	9.880000	8.400000	8.870000	-1.989%	282,026	-93.461%
2025-05-22	9.560000	11.200000	8.910000	9.050000	-11.448%	488,135	-93.591%
2025-05-21	8.030000	10.876800	8.010000	10.220000	+24.482%	2,273,785	-94.325%
2025-05-20	8.200000	8.420000	7.755000	8.210000	+0.244%	667,384	-92.935%
2025-05-19	7.800000	8.300000	7.620000	8.190000	+2.889%	341,736	-92.918%
2025-05-16	7.500000	8.250000	7.200100	7.960000	+1.921%	379,212	-92.714%
2025-05-15	7.590000	8.170000	7.590000	7.810000	+1.693%	1,357,914	-92.574%
2025-05-14	8.700000	8.912500	6.930100	7.680000	+6.224%	2,438,208	-92.448%
2025-05-13	7.200000	7.430000	6.470000	7.230000	+0.837%	137,941	-91.978%
2025-05-12	5.890000	7.680000	5.450000	7.170000	+24.479%	419,249	-91.911%
2025-05-09	4.420000	5.870000	4.241800	5.760000	+30.612%	283,922	-89.931%
2025-05-08	3.520000	4.410000	3.520000	4.410000	+25.641%	305,541	-86.848%
2025-05-07	3.350000	3.590000	3.310000	3.510000	+6.364%	87,097	-83.476%
2025-05-06	3.180000	3.400000	3.110000	3.300000	+1.852%	208,534	-82.424%
2025-05-05	3.030000	3.350000	2.980000	3.240000	+6.230%	1,560,278	-82.099%
2025-05-02	3.110000	3.130000	2.980000	3.050000	+0.329%	188,364	-80.984%
2025-05-01	3.300000	3.300000	3.030000	3.040000	-8.157%	120,128	-80.921%
2025-04-30	3.180000	3.360000	2.910000	3.310000	+4.747%	2,419,947	-82.477%
2025-04-29	4.070000	4.230000	2.250000	3.160000	-22.359%	3,335,246	-81.646%
2025-04-28	3.960000	4.330000	3.700000	4.070000	+2.261%	1,934,895	-85.749%
2025-04-25	4.310000	4.330000	3.940000	3.980000	-5.687%	1,544,978	-85.427%
2025-04-24	4.300000	4.600000	4.170000	4.220000	-3.211%	1,371,901	-86.256%
2025-04-23	4.400000	4.780000	3.990000	4.360000	-1.134%	3,245,805	-86.697%
2025-04-22	4.000000	4.500000	3.850000	4.410000	+11.929%	2,640,387	-86.848%
2025-04-21	4.400000	4.450000	3.520000	3.940000	-10.455%	2,513,565	-85.279%
2025-04-17	4.330000	4.900000	4.220000	4.400000	+1.617%	1,124,353	-86.818%
2025-04-16	4.220000	4.370000	3.980000	4.330000	+0.464%	619,002	-86.605%
2025-04-15	4.430000	5.500000	4.250000	4.310000	-5.482%	2,037,436	-86.543%
2025-04-14	4.350000	4.580000	4.160000	4.560000	+2.242%	1,892,151	-87.281%
2025-04-11	4.300000	4.500000	4.190000	4.460000	+2.059%	1,017,567	-86.996%
2025-04-10	4.360000	4.380000	4.170000	4.370000	-0.682%	877,979	-86.728%
2025-04-09	4.350000	4.420000	4.150000	4.400000	+0.228%	686,122	-86.818%
2025-04-08	4.460000	4.490000	4.195000	4.390000	-0.679%	420,943	-86.788%
2025-04-07	4.410000	4.460000	4.170100	4.420000	+0.455%	624,439	-86.878%
2025-04-04	4.370000	4.420000	4.185000	4.400000	+0.228%	286,396	-86.818%
2025-04-03	4.399100	4.399100	4.240000	4.390000	+0.228%	92,768	-86.788%
2025-04-02	4.420000	4.540000	4.010000	4.380000	-0.455%	548,596	-86.758%
2025-04-01	4.315400	4.500000	4.150000	4.400000	+5.516%	275,129	-86.818%
2025-03-31	4.130000	4.400000	4.130000	4.170000	+1.956%	343,524	-86.091%
2025-03-28	4.350000	4.690000	3.920000	4.090000	-5.104%	1,047,127	-85.819%
2025-03-27	4.430000	4.750000	4.150000	4.310000	-1.598%	1,494,701	-86.543%
2025-03-26	4.000000	4.505000	4.000000	4.380000	+4.286%	735,063	-86.758%
2025-03-25	4.360000	4.430000	4.000000	4.200000	-3.002%	100,647	-86.190%
2025-03-24	4.520000	4.690000	4.150000	4.330000	-2.697%	37,783	-86.605%
2025-03-21	4.045000	4.880000	3.990000	4.450000	+11.286%	121,611	-86.966%
2025-03-20	3.990000	4.190000	3.750000	3.998700	-0.282%	674,736	-85.495%
2025-03-19	4.480000	4.760000	4.000000	4.010000	-8.864%	250,711	-85.536%
2025-03-18	4.850000	4.975400	4.200000	4.400000	-7.950%	400,789	-86.818%
2025-03-17	4.290000	5.200000	4.290000	4.780000	+13.002%	122,036	-87.866%
2025-03-14	4.300000	4.440000	4.200000	4.230000	-1.628%	188,338	-86.288%
2025-03-13	4.600000	4.860000	4.300000	4.300000	0.000%	729,715	-86.512%

.dark-mode .X53jJy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X53jJy{ color: #333333; background-color: white; border: 2px solid #333333; }MWYNMarwynn Holdings, Inc. Common stockstock NASDAQ

MWYN
Marwynn Holdings, Inc. Common stock
stock NASDAQ