ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Marwynn Holdings, Inc. - Common stock (NQ:MWYN)

0.7480 -0.0045 (-0.60%)
Streaming Delayed Price Updated: 9:51 AM EDT, Mar 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 16, 2026 0.7780 0.7900 0.7437 0.7525 110,515 -0.03(-3.35%)
Mar 13, 2026 0.7342 0.7799 0.7342 0.7786 16,837 -0.00(-0.18%)
Mar 12, 2026 0.7869 0.7870 0.7590 0.7800 13,506 -0.01(-0.89%)
Mar 11, 2026 0.7536 0.7870 0.7500 0.7870 11,017 +0.01(+1.22%)
Mar 10, 2026 0.7411 0.7799 0.7300 0.7775 21,963 +0.02(+2.30%)
Mar 09, 2026 0.7500 0.7844 0.7400 0.7600 34,190 -0.02(-3.11%)
Mar 06, 2026 0.7500 0.7844 0.7450 0.7844 18,741 +0.00(+0.00%)
Mar 05, 2026 0.7709 0.7892 0.7519 0.7844 2,345 -0.00(-0.62%)
Mar 04, 2026 0.7413 0.7893 0.7412 0.7893 17,936 +0.05(+6.48%)
Mar 03, 2026 0.7800 0.7899 0.7410 0.7413 32,447 -0.06(-7.45%)
Mar 02, 2026 0.8068 0.8099 0.7600 0.8010 11,772 -0.01(-0.80%)
Feb 27, 2026 0.7601 0.8075 0.7600 0.8075 9,675 +0.01(+1.20%)
Feb 26, 2026 0.7635 0.8099 0.7501 0.7979 20,104 -0.03(-3.87%)
Feb 25, 2026 0.7841 0.8300 0.7759 0.8300 8,475 +0.03(+3.74%)
Feb 24, 2026 0.8048 0.8800 0.7020 0.8001 242,241 -0.03(-3.59%)
Feb 23, 2026 0.8000 0.8300 0.7730 0.8299 78,064 +0.02(+2.62%)
Feb 20, 2026 0.8000 0.8350 0.7401 0.8087 126,300 -0.03(-3.02%)
Feb 19, 2026 0.8285 0.8339 0.7574 0.8339 20,956 -0.00(-0.36%)
Feb 18, 2026 0.7548 0.8369 0.7300 0.8369 74,975 +0.05(+6.07%)
Feb 17, 2026 0.7280 0.8300 0.7200 0.7890 58,028 +0.04(+5.91%)
Feb 13, 2026 0.7355 0.7450 0.7200 0.7450 146,771 -0.01(-1.82%)
Feb 12, 2026 0.8000 0.8000 0.7311 0.7588 149,473 -0.06(-7.45%)
Feb 11, 2026 0.9200 0.9900 0.7800 0.8199 1,673,248 -0.02(-2.07%)
Feb 10, 2026 0.8200 0.8700 0.8100 0.8372 5,421,286 +0.02(+2.51%)
Feb 09, 2026 0.8049 0.8366 0.7802 0.8167 25,936 -0.00(-0.34%)
Feb 06, 2026 0.7146 0.8623 0.6800 0.8195 81,140 +0.08(+11.24%)
Feb 05, 2026 0.7720 0.7720 0.6710 0.7367 133,791 -0.04(-4.71%)
Feb 04, 2026 0.7600 0.7854 0.7500 0.7731 23,100 -0.00(-0.13%)
Feb 03, 2026 0.7800 0.8000 0.7400 0.7741 42,474 -0.01(-0.78%)
Feb 02, 2026 0.8252 0.9200 0.7800 0.7802 127,413 -0.03(-3.18%)
Jan 30, 2026 0.8800 0.8800 0.8033 0.8058 25,258 -0.04(-4.27%)
Jan 29, 2026 0.8761 0.8761 0.8000 0.8417 48,873 -0.05(-5.85%)
Jan 28, 2026 0.8703 0.9052 0.8703 0.8940 8,408 -0.00(-0.26%)
Jan 27, 2026 0.8918 0.9500 0.8600 0.8963 176,441 -0.00(-0.41%)
Jan 26, 2026 0.8714 0.9103 0.8714 0.9000 20,384 -0.01(-1.16%)
Jan 23, 2026 0.9400 0.9600 0.8900 0.9106 14,167 -0.00(-0.52%)
Jan 22, 2026 0.9202 0.9600 0.9150 0.9154 20,485 +0.00(+0.07%)
Jan 21, 2026 0.9300 0.9900 0.9038 0.9148 10,362 -0.01(-1.28%)
Jan 20, 2026 0.9300 0.9300 0.9021 0.9267 3,815 -0.00(-0.35%)
Jan 16, 2026 0.9590 0.9700 0.9097 0.9300 18,304 -0.01(-0.76%)
Jan 15, 2026 0.9600 0.9810 0.9300 0.9371 41,432 -0.04(-4.48%)
Jan 14, 2026 0.9600 1.020 0.9506 0.9810 44,962 +0.01(+0.62%)
Jan 13, 2026 0.9716 1.040 0.9600 0.9750 46,022 +0.01(+1.18%)
Jan 12, 2026 0.9750 1.020 0.9439 0.9636 76,846 +0.03(+2.83%)
Jan 09, 2026 0.9400 0.9700 0.9301 0.9371 28,941 -0.02(-2.38%)
Jan 08, 2026 0.8700 0.9800 0.8690 0.9599 36,404 +0.06(+6.77%)
Jan 07, 2026 0.9543 0.9543 0.8720 0.8990 38,014 -0.01(-1.08%)
Jan 06, 2026 0.8647 0.9088 0.8610 0.9088 17,069 +0.00(+0.13%)
Jan 05, 2026 0.8900 0.9225 0.8500 0.9076 46,218 +0.04(+4.06%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.