Marwynn Stock Price History
NASDAQ: MWYNConsumer DiscretionaryFood DistributorsUSD
1.37-0.01 (-0.72%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MWYN price history at a glance
The price history for Marwynn (MWYN) on this page begins on March 10, 2025, when the stock closed at $4.23; it most recently closed at $1.37 on October 5, 2026. The highest price in this record is $11.20, reached on May 19, 2025; the latest close is 87.8% below that peak. In the last 12 months alone, MWYN has gained 16.1%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $11.20
- Date of high
- May 19, 2025
- Low since 2025
- $0.454
- Date of low
- Apr 20, 2026
- 52-week high
- $1.65
- 52-week low
- $0.454
- IPO year
- 2025
- Last close
- $1.37
MWYN returns
1 week
+24.55%
1 month
+55.86%
3 months
+33.01%
6 months
+102.06%
Year to date
+63.29%
1 year
+16.10%
MWYN price return, excluding dividends.
MWYN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.37 | +57.11% |
| 2025* | 0.872 | -79.39% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
MWYN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.39 | 1.52 | 1.15 | 1.37 | -0.72% | |
| 1.39 | 1.44 | 1.29 | 1.38 | +2.22% | |
| 1.50 | 1.65 | 1.25 | 1.35 | -8.16% | |
| 1.26 | 1.65 | 1.25 | 1.47 | +16.67% | |
| 1.08 | 1.39 | 1.08 | 1.26 | +14.55% | |
| 0.97 | 1.23 | 0.97 | 1.10 | +10.00% | |
| 1.01 | 1.07 | 0.973 | 1.00 | -10.71% | |
| 1.00 | 1.19 | 1.00 | 1.12 | +13.13% | |
| 1.07 | 1.08 | 0.909 | 0.99 | -7.91% | |
| 1.01 | 1.09 | 1.01 | 1.08 | +11.40% | |
| 1.01 | 1.08 | 0.965 | 0.965 | -11.47% | |
| 1.07 | 1.09 | 1.02 | 1.09 | +2.83% | |
| 1.05 | 1.08 | 1.00 | 1.06 | +0.95% | |
| 0.975 | 1.05 | 0.942 | 1.05 | +7.36% | |
| 1.06 | 1.06 | 0.978 | 0.978 | -11.09% | |
| 0.97 | 1.19 | 0.95 | 1.10 | +17.27% | |
| 1.02 | 1.05 | 0.938 | 0.938 | -3.20% | |
| 0.978 | 1.03 | 0.95 | 0.969 | +3.09% | |
| 1.01 | 1.11 | 0.94 | 0.94 | -6.00% | |
| 0.99 | 1.15 | 0.97 | 1.00 | +7.41% | |
| 0.851 | 1.00 | 0.851 | 0.931 | +0.11% | |
| 0.831 | 0.99 | 0.831 | 0.93 | +5.80% | |
| 1.22 | 1.24 | 0.849 | 0.879 | -27.95% | |
| 1.26 | 1.29 | 1.22 | 1.22 | -4.69% | |
| 1.37 | 1.38 | 1.27 | 1.28 | -4.48% | |
| 1.33 | 1.44 | 1.31 | 1.34 | -3.60% | |
| 1.37 | 1.41 | 1.30 | 1.39 | +1.46% | |
| 1.33 | 1.38 | 1.32 | 1.37 | +5.38% | |
| 1.25 | 1.31 | 1.25 | 1.30 | +3.17% | |
| 1.18 | 1.26 | 1.18 | 1.26 | -0.79% | |
| 1.33 | 1.37 | 1.27 | 1.27 | -4.51% | |
| 1.12 | 1.36 | 1.12 | 1.33 | +20.91% | |
| 1.09 | 1.15 | 1.08 | 1.10 | +4.76% | |
| 1.05 | 1.09 | 1.02 | 1.05 | +0.96% | |
| 1.03 | 1.07 | 1.02 | 1.04 | -0.95% | |
| 1.05 | 1.07 | 1.00 | 1.05 | 0.00% | |
| 1.02 | 1.09 | 1.02 | 1.05 | -0.94% | |
| 1.04 | 1.07 | 1.04 | 1.06 | +2.91% | |
| 1.02 | 1.06 | 0.89 | 1.03 | -0.96% | |
| 1.03 | 1.04 | 0.857 | 1.04 | +10.40% | |
| 0.958 | 0.961 | 0.90 | 0.942 | -4.56% | |
| 0.948 | 0.997 | 0.932 | 0.987 | +5.00% | |
| 0.802 | 0.948 | 0.802 | 0.94 | +13.12% | |
| 0.681 | 0.86 | 0.681 | 0.831 | +17.87% | |
| 0.721 | 0.73 | 0.70 | 0.705 | -2.08% | |
| 0.69 | 0.769 | 0.69 | 0.72 | -1.23% | |
| 0.694 | 0.749 | 0.652 | 0.729 | +7.21% | |
| 0.697 | 0.86 | 0.635 | 0.68 | +1.34% | |
| 0.795 | 0.805 | 0.65 | 0.671 | -11.13% | |
| 0.707 | 0.832 | 0.69 | 0.755 | +3.85% | |
| 0.669 | 0.80 | 0.669 | 0.727 | +11.85% | |
| 0.63 | 0.699 | 0.503 | 0.65 | +32.65% | |
| 0.677 | 0.677 | 0.488 | 0.49 | -26.09% | |
| 0.74 | 0.87 | 0.65 | 0.663 | -11.95% | |
| 0.828 | 0.899 | 0.679 | 0.753 | -9.06% | |
| 0.812 | 0.899 | 0.812 | 0.828 | +2.22% | |
| 0.89 | 0.89 | 0.81 | 0.81 | -1.10% | |
| 0.854 | 0.978 | 0.813 | 0.819 | -4.77% | |
| 0.848 | 0.96 | 0.842 | 0.86 | +10.12% | |
| 0.805 | 0.988 | 0.768 | 0.781 | -13.32% | |
| 0.99 | 0.99 | 0.854 | 0.901 | -8.99% | |
| 0.998 | 1.03 | 0.954 | 0.99 | +2.38% | |
| 1.01 | 1.03 | 0.95 | 0.967 | -4.26% | |
| 1.03 | 1.04 | 1.01 | 1.01 | -1.94% | |
| 1.03 | 1.05 | 1.03 | 1.03 | 0.00% | |
| 1.05 | 1.06 | 1.01 | 1.03 | -6.36% | |
| 1.00 | 1.12 | 0.993 | 1.10 | +2.80% | |
| 1.06 | 1.08 | 0.99 | 1.07 | +2.88% | |
| 1.03 | 1.06 | 1.00 | 1.04 | -1.89% | |
| 1.08 | 1.08 | 0.985 | 1.06 | -2.75% | |
| 1.06 | 1.09 | 1.01 | 1.09 | +2.83% | |
| 1.07 | 1.09 | 0.985 | 1.06 | -1.85% | |
| 1.10 | 1.14 | 1.02 | 1.08 | 0.00% | |
| 1.07 | 1.10 | 1.04 | 1.08 | -2.70% | |
| 1.14 | 1.14 | 1.05 | 1.11 | +0.91% | |
| 1.07 | 1.11 | 1.04 | 1.10 | 0.00% | |
| 1.05 | 1.18 | 1.02 | 1.10 | +2.80% | |
| 1.05 | 1.12 | 1.02 | 1.07 | +3.88% | |
| 1.05 | 1.06 | 0.965 | 1.03 | -1.90% | |
| 1.10 | 1.10 | 1.03 | 1.05 | -3.67% | |
| 1.04 | 1.14 | 1.02 | 1.09 | +5.83% | |
| 0.98 | 1.07 | 0.98 | 1.03 | +1.98% | |
| 1.16 | 1.18 | 0.92 | 1.01 | -12.93% | |
| 1.29 | 1.29 | 1.05 | 1.16 | -10.77% | |
| 1.03 | 1.30 | 0.922 | 1.30 | +35.98% | |
| 0.95 | 1.03 | 0.95 | 0.956 | +0.74% | |
| 0.88 | 1.00 | 0.87 | 0.949 | +12.98% | |
| 0.88 | 0.888 | 0.84 | 0.84 | -4.55% | |
| 0.84 | 0.89 | 0.82 | 0.88 | +3.53% | |
| 0.80 | 0.896 | 0.80 | 0.85 | -0.93% | |
| 0.80 | 0.915 | 0.794 | 0.858 | +3.37% | |
| 0.816 | 0.85 | 0.786 | 0.83 | +2.72% | |
| 0.851 | 0.86 | 0.803 | 0.808 | -5.05% | |
| 0.875 | 0.879 | 0.845 | 0.851 | +0.12% | |
| 0.87 | 0.87 | 0.85 | 0.85 | -1.39% | |
| 0.87 | 0.881 | 0.85 | 0.862 | -2.16% | |
| 0.871 | 0.89 | 0.87 | 0.881 | 0.00% | |
| 0.87 | 0.885 | 0.87 | 0.881 | +0.11% | |
| 0.811 | 0.89 | 0.801 | 0.88 | 0.00% | |
| 0.842 | 0.881 | 0.841 | 0.88 | +2.33% | |
| 0.873 | 0.89 | 0.84 | 0.86 | -1.15% | |
| 0.827 | 0.88 | 0.827 | 0.87 | +5.33% | |
| 0.816 | 0.833 | 0.813 | 0.826 | +1.72% | |
| 0.795 | 0.83 | 0.79 | 0.812 | +2.14% | |
| 0.795 | 0.84 | 0.78 | 0.795 | 0.00% | |
| 0.78 | 0.81 | 0.78 | 0.795 | +0.63% | |
| 0.795 | 0.82 | 0.78 | 0.79 | +1.28% | |
| 0.771 | 0.815 | 0.77 | 0.78 | +2.63% | |
| 0.68 | 0.784 | 0.679 | 0.76 | +10.47% | |
| 0.66 | 0.69 | 0.644 | 0.688 | +4.24% | |
| 0.623 | 0.69 | 0.621 | 0.66 | -1.49% | |
| 0.599 | 0.679 | 0.581 | 0.67 | +14.53% | |
| 0.563 | 0.61 | 0.55 | 0.585 | +6.36% | |
| 0.544 | 0.564 | 0.541 | 0.55 | +1.10% | |
| 0.561 | 0.60 | 0.544 | 0.544 | -2.51% | |
| 0.593 | 0.615 | 0.558 | 0.558 | -8.52% | |
| 0.65 | 0.705 | 0.61 | 0.61 | -12.86% | |
| 0.694 | 0.76 | 0.454 | 0.70 | +23.02% | |
| 0.588 | 0.588 | 0.562 | 0.569 | -3.56% | |
| 0.651 | 0.651 | 0.584 | 0.59 | -5.60% | |
| 0.651 | 0.651 | 0.59 | 0.625 | -2.04% | |
| 0.65 | 0.679 | 0.638 | 0.638 | -1.85% | |
| 0.627 | 0.65 | 0.625 | 0.65 | +3.67% | |
| 0.625 | 0.645 | 0.60 | 0.627 | -0.48% | |
| 0.631 | 0.631 | 0.61 | 0.63 | +1.12% | |
| 0.655 | 0.67 | 0.595 | 0.623 | -8.11% | |
| 0.675 | 0.68 | 0.655 | 0.678 | -0.15% | |
| 0.70 | 0.701 | 0.65 | 0.679 | -3.00% | |
| 0.702 | 0.73 | 0.70 | 0.70 | -2.23% | |
| 0.736 | 0.745 | 0.702 | 0.716 | -2.72% | |
| 0.745 | 0.747 | 0.73 | 0.736 | -1.74% | |
| 0.745 | 0.757 | 0.745 | 0.749 | +0.54% | |
| 0.758 | 0.76 | 0.745 | 0.745 | 0.00% | |
| 0.73 | 0.758 | 0.73 | 0.745 | -1.97% | |
| 0.766 | 0.766 | 0.745 | 0.76 | +2.56% | |
| 0.788 | 0.788 | 0.74 | 0.741 | -5.96% | |
| 0.785 | 0.788 | 0.762 | 0.788 | +0.25% | |
| 0.77 | 0.787 | 0.733 | 0.786 | +3.83% | |
| 0.74 | 0.788 | 0.74 | 0.757 | -1.30% | |
| 0.76 | 0.77 | 0.741 | 0.767 | +0.39% | |
| 0.766 | 0.788 | 0.76 | 0.764 | -3.05% | |
| 0.74 | 0.788 | 0.74 | 0.788 | +2.87% | |
| 0.755 | 0.778 | 0.755 | 0.766 | -0.13% | |
| 0.748 | 0.772 | 0.748 | 0.767 | +1.86% | |
| 0.778 | 0.79 | 0.744 | 0.753 | -3.34% | |
| 0.734 | 0.78 | 0.734 | 0.779 | -0.13% | |
| 0.787 | 0.787 | 0.759 | 0.78 | -0.89% | |
| 0.754 | 0.787 | 0.75 | 0.787 | +1.16% | |
| 0.741 | 0.78 | 0.73 | 0.778 | +2.37% | |
| 0.75 | 0.784 | 0.74 | 0.76 | -3.06% | |
| 0.75 | 0.784 | 0.745 | 0.784 | 0.00% | |
| 0.771 | 0.789 | 0.752 | 0.784 | -0.63% | |
| 0.741 | 0.789 | 0.741 | 0.789 | +6.48% | |
| 0.78 | 0.79 | 0.741 | 0.741 | -7.49% | |
| 0.807 | 0.81 | 0.76 | 0.801 | -0.87% | |
| 0.76 | 0.808 | 0.76 | 0.808 | +1.25% | |
| 0.764 | 0.81 | 0.75 | 0.798 | -3.86% | |
| 0.784 | 0.83 | 0.776 | 0.83 | +3.75% | |
| 0.805 | 0.88 | 0.702 | 0.80 | -3.61% | |
| 0.801 | 0.83 | 0.773 | 0.83 | +2.60% | |
| 0.80 | 0.835 | 0.74 | 0.809 | -3.00% | |
| 0.829 | 0.834 | 0.757 | 0.834 | -0.36% | |
| 0.755 | 0.837 | 0.73 | 0.837 | +6.08% | |
| 0.728 | 0.83 | 0.72 | 0.789 | +5.91% | |
| 0.736 | 0.745 | 0.72 | 0.745 | -1.84% | |
| 0.80 | 0.80 | 0.731 | 0.759 | -7.44% | |
| 0.92 | 0.99 | 0.78 | 0.82 | -2.03% | |
| 0.817 | 0.87 | 0.81 | 0.837 | +2.45% | |
| 0.805 | 0.837 | 0.78 | 0.817 | -0.37% | |
| 0.715 | 0.862 | 0.68 | 0.82 | +11.26% | |
| 0.772 | 0.772 | 0.671 | 0.737 | -4.66% | |
| 0.76 | 0.785 | 0.75 | 0.773 | -0.13% | |
| 0.78 | 0.80 | 0.74 | 0.774 | -0.77% | |
| 0.825 | 0.92 | 0.78 | 0.78 | -3.23% | |
| 0.88 | 0.88 | 0.803 | 0.806 | -4.28% | |
| 0.876 | 0.876 | 0.80 | 0.842 | -5.82% | |
| 0.87 | 0.905 | 0.87 | 0.894 | -0.22% | |
| 0.892 | 0.95 | 0.86 | 0.896 | -0.44% | |
| 0.871 | 0.91 | 0.871 | 0.90 | -1.21% | |
| 0.94 | 0.96 | 0.89 | 0.911 | -0.44% | |
| 0.92 | 0.96 | 0.915 | 0.915 | 0.00% | |
| 0.93 | 0.99 | 0.904 | 0.915 | -1.29% | |
| 0.93 | 0.93 | 0.902 | 0.927 | -0.32% | |
| 0.959 | 0.97 | 0.91 | 0.93 | -0.75% | |
| 0.96 | 0.981 | 0.93 | 0.937 | -4.49% | |
| 0.955 | 1.02 | 0.951 | 0.981 | +0.62% | |
| 0.972 | 1.04 | 0.96 | 0.975 | +1.14% | |
| 0.975 | 1.02 | 0.944 | 0.964 | +2.88% | |
| 0.94 | 0.97 | 0.93 | 0.937 | -2.40% | |
| 0.869 | 0.98 | 0.869 | 0.96 | +6.79% | |
| 0.954 | 0.954 | 0.872 | 0.899 | -1.10% | |
| 0.865 | 0.909 | 0.861 | 0.909 | +0.11% | |
| 0.89 | 0.923 | 0.85 | 0.908 | +4.13% | |
| 0.84 | 0.93 | 0.84 | 0.872 | +3.93% | |
| 0.84 | 0.856 | 0.82 | 0.839 | +0.12% | |
| 0.824 | 0.86 | 0.815 | 0.838 | +1.70% | |
| 0.859 | 0.884 | 0.809 | 0.824 | -7.00% | |
| 0.87 | 0.92 | 0.86 | 0.886 | -2.42% | |
| 0.832 | 0.98 | 0.832 | 0.908 | +3.65% | |
| 0.85 | 0.938 | 0.83 | 0.876 | -0.90% | |
| 0.857 | 0.99 | 0.857 | 0.884 | +3.15% | |
| 0.80 | 0.872 | 0.80 | 0.857 | +5.54% | |
| 0.833 | 0.863 | 0.80 | 0.812 | -3.45% | |
| 0.80 | 0.89 | 0.80 | 0.841 | +1.20% | |
| 0.964 | 1.00 | 0.822 | 0.831 | -12.71% | |
| 1.03 | 1.03 | 0.95 | 0.952 | -7.57% | |
| 1.03 | 1.10 | 1.00 | 1.03 | -3.74% | |
| 1.02 | 1.09 | 1.00 | 1.07 | +7.00% | |
| 1.05 | 1.06 | 1.00 | 1.00 | -3.85% | |
| 1.04 | 1.04 | 0.955 | 1.04 | +0.97% | |
| 0.856 | 1.09 | 0.856 | 1.03 | +17.05% | |
| 0.86 | 0.889 | 0.832 | 0.88 | +1.15% | |
| 0.842 | 0.909 | 0.812 | 0.87 | -2.79% | |
| 0.895 | 0.895 | 0.86 | 0.895 | 0.00% | |
| 0.881 | 0.91 | 0.863 | 0.895 | +3.11% | |
| 0.87 | 0.91 | 0.81 | 0.868 | +0.81% | |
| 0.792 | 0.87 | 0.763 | 0.861 | +7.62% | |
| 0.758 | 0.825 | 0.758 | 0.80 | -2.56% | |
| 0.78 | 0.828 | 0.746 | 0.821 | +7.74% | |
| 0.747 | 0.793 | 0.74 | 0.762 | -0.91% | |
| 0.75 | 0.793 | 0.74 | 0.769 | +2.53% | |
| 0.86 | 0.881 | 0.75 | 0.75 | -11.87% | |
| 0.829 | 0.875 | 0.819 | 0.851 | +9.81% | |
| 0.861 | 0.91 | 0.772 | 0.775 | -12.92% | |
| 0.948 | 0.948 | 0.88 | 0.89 | -3.78% | |
| 0.91 | 0.939 | 0.91 | 0.925 | -1.60% | |
| 0.95 | 0.99 | 0.92 | 0.94 | -0.21% | |
| 0.916 | 0.95 | 0.911 | 0.942 | +2.84% | |
| 0.925 | 0.927 | 0.905 | 0.916 | -1.19% | |
| 0.899 | 0.934 | 0.899 | 0.927 | -0.75% | |
| 0.948 | 0.949 | 0.91 | 0.934 | -0.11% | |
| 0.95 | 0.95 | 0.935 | 0.935 | -0.85% | |
| 0.935 | 0.95 | 0.93 | 0.943 | -0.74% | |
| 0.908 | 0.952 | 0.908 | 0.95 | -3.36% | |
| 0.97 | 1.02 | 0.966 | 0.983 | +1.44% | |
| 0.963 | 0.97 | 0.93 | 0.969 | -0.41% | |
| 0.953 | 1.00 | 0.95 | 0.973 | +1.35% | |
| 0.979 | 0.989 | 0.951 | 0.96 | -1.94% | |
| 0.974 | 1.04 | 0.974 | 0.979 | -1.61% | |
| 1.05 | 1.05 | 0.98 | 0.995 | -3.40% | |
| 0.96 | 1.04 | 0.96 | 1.03 | +3.21% | |
| 0.962 | 1.04 | 0.962 | 0.998 | +0.60% | |
| 1.00 | 1.03 | 0.95 | 0.992 | -0.70% | |
| 1.02 | 1.05 | 0.996 | 0.999 | -3.01% | |
| 1.06 | 1.07 | 1.00 | 1.03 | +2.49% | |
| 1.08 | 1.09 | 0.99 | 1.01 | -7.80% | |
| 1.15 | 1.17 | 1.09 | 1.09 | -5.22% | |
| 1.18 | 1.18 | 1.15 | 1.15 | 0.00% | |
| 1.19 | 1.19 | 1.14 | 1.15 | -1.71% | |
| 1.17 | 1.20 | 1.13 | 1.17 | +2.63% | |
| 1.19 | 1.19 | 1.12 | 1.14 | -3.39% | |
| 1.18 | 1.20 | 1.15 | 1.18 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MWYN chart for longer ranges.