MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MWYN — Marwynn Holdings, Inc. Common stock
NasdaqMarwynn Holdings, Inc. Common stock
$1.47
+0.21(+16.67%)
- O
- 1.26
- H
- 1.65
- L
- 1.25
- V
- 571.89K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$1.47
Period Return-65.17%
Period High$11.20
Period Low$0.45
Avg Daily Volume1.04M
Total Trading Days365
MWYN — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $1.26 | $1.65 | $1.25 | $1.47 | +$0.21 | +16.67% | 571,894 | $1.44 | $1.25 $1.65 |
| Oct 5, 2026 | $1.08 | $1.39 | $1.08 | $1.26 | +$0.16 | +14.55% | 166,801 | $1.24 | $1.08 $1.39 |
| Oct 2, 2026 | $0.97 | $1.23 | $0.97 | $1.10 | +$0.10 | +10.00% | 40,652 | $1.08 | $0.97 $1.23 |
| Oct 1, 2026 | $1.01 | $1.07 | $0.97 | $1.00 | $-0.12 | -10.71% | 29,962 | $1.01 | $0.97 $1.07 |
| Sep 30, 2026 | $1.00 | $1.19 | $1.00 | $1.12 | +$0.13 | +13.12% | 69,935 | $1.11 | $1.00 $1.19 |
| Sep 29, 2026 | $1.07 | $1.08 | $0.91 | $0.99 | $-0.08 | -7.90% | 122,112 | $1.00 | $0.91 $1.08 |
| Sep 28, 2026 | $1.01 | $1.09 | $1.01 | $1.08 | +$0.11 | +11.36% | 18,214 | $1.04 | $1.01 $1.09 |
| Sep 25, 2026 | $1.01 | $1.08 | $0.97 | $0.97 | $-0.12 | -11.44% | 21,530 | $0.99 | $0.97 $1.08 |
| Sep 24, 2026 | $1.07 | $1.09 | $1.02 | $1.09 | +$0.03 | +2.83% | 35,863 | $1.07 | $1.02 $1.09 |
| Sep 23, 2026 | $1.05 | $1.08 | $1.00 | $1.06 | +$0.01 | +0.95% | 23,431 | $1.05 | $1.00 $1.08 |
| Sep 22, 2026 | $0.98 | $1.05 | $0.94 | $1.05 | +$0.07 | +7.36% | 56,303 | $0.99 | $0.94 $1.05 |
| Sep 21, 2026 | $1.06 | $1.06 | $0.98 | $0.98 | $-0.12 | -11.09% | 40,418 | $1.01 | $0.98 $1.06 |
| Sep 18, 2026 | $0.97 | $1.19 | $0.95 | $1.10 | +$0.16 | +17.28% | 229,100 | $1.08 | $0.95 $1.19 |
| Sep 17, 2026 | $1.02 | $1.05 | $0.94 | $0.94 | $-0.03 | -3.16% | 38,307 | $0.98 | $0.94 $1.05 |
| Sep 16, 2026 | $0.98 | $1.03 | $0.95 | $0.97 | +$0.03 | +3.01% | 38,953 | $0.98 | $0.95 $1.03 |
| Sep 15, 2026 | $1.01 | $1.11 | $0.94 | $0.94 | $-0.06 | -5.98% | 91,518 | $0.99 | $0.94 $1.11 |
| Sep 14, 2026 | $0.99 | $1.15 | $0.97 | $1.00 | +$0.07 | +7.47% | 135,963 | $1.04 | $0.97 $1.15 |
| Sep 11, 2026 | $0.85 | $1.00 | $0.85 | $0.93 | +$0.00 | +0.09% | 111,739 | $0.89 | $0.85 $1.00 |
| Sep 10, 2026 | $0.83 | $0.99 | $0.83 | $0.93 | +$0.05 | +5.83% | 74,935 | $0.94 | $0.83 $0.99 |
| Sep 9, 2026 | $1.22 | $1.24 | $0.85 | $0.88 | $-0.34 | -27.99% | 464,831 | $1.07 | $0.85 $1.24 |
| Sep 8, 2026 | $1.26 | $1.29 | $1.22 | $1.22 | $-0.06 | -4.69% | 38,305 | $1.24 | $1.22 $1.29 |
| Sep 4, 2026 | $1.37 | $1.38 | $1.27 | $1.28 | $-0.06 | -4.48% | 45,870 | $1.30 | $1.27 $1.38 |
| Sep 3, 2026 | $1.33 | $1.44 | $1.31 | $1.34 | $-0.05 | -3.60% | 97,408 | $1.34 | $1.31 $1.44 |
| Sep 2, 2026 | $1.37 | $1.41 | $1.30 | $1.39 | +$0.02 | +1.46% | 223,506 | $1.37 | $1.30 $1.41 |
| Sep 1, 2026 | $1.33 | $1.38 | $1.32 | $1.37 | +$0.07 | +5.38% | 109,850 | $1.36 | $1.32 $1.38 |
| Aug 31, 2026 | $1.25 | $1.31 | $1.25 | $1.30 | +$0.04 | +3.17% | 27,634 | $1.32 | $1.25 $1.31 |
| Aug 28, 2026 | $1.18 | $1.26 | $1.18 | $1.26 | $-0.01 | -0.79% | 101,948 | $1.22 | $1.18 $1.26 |
| Aug 27, 2026 | $1.33 | $1.37 | $1.27 | $1.27 | $-0.06 | -4.51% | 165,185 | $1.32 | $1.27 $1.37 |
| Aug 26, 2026 | $1.12 | $1.36 | $1.12 | $1.33 | +$0.23 | +20.91% | 1,448,052 | $1.25 | $1.12 $1.36 |
| Aug 25, 2026 | $1.09 | $1.15 | $1.08 | $1.10 | +$0.05 | +4.76% | 402,689 | $1.10 | $1.08 $1.15 |