MWYN(MWYN)
MWYN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/20/2026 | $1.05 | $1.05 | $1.03 | $1.05 | 6,834 |
| 8/19/2026 | $1.02 | $1.09 | $1.02 | $1.05 | 36,566 |
| 8/18/2026 | $1.04 | $1.07 | $1.04 | $1.06 | 76,300 |
| 8/17/2026 | $1.02 | $1.06 | $0.89 | $1.03 | 60,524 |
| 8/14/2026 | $1.03 | $1.04 | $0.86 | $1.04 | 216,629 |
| 8/13/2026 | $0.96 | $0.96 | $0.90 | $0.94 | 103,300 |
| 8/12/2026 | $0.95 | $1.00 | $0.93 | $0.99 | 90,700 |
| 8/11/2026 | $0.80 | $0.95 | $0.80 | $0.94 | 192,949 |
| 8/10/2026 | $0.68 | $0.86 | $0.68 | $0.83 | 667,615 |
| 8/7/2026 | $0.72 | $0.73 | $0.70 | $0.71 | 9,500 |
| 8/6/2026 | $0.69 | $0.77 | $0.69 | $0.72 | 420,400 |
| 8/5/2026 | $0.69 | $0.75 | $0.65 | $0.73 | 196,200 |
| 8/4/2026 | $0.70 | $0.86 | $0.64 | $0.68 | 809,000 |
| 8/3/2026 | $0.79 | $0.80 | $0.65 | $0.67 | 483,000 |
| 7/31/2026 | $0.71 | $0.83 | $0.69 | $0.76 | 146,446 |
| 7/30/2026 | $0.67 | $0.80 | $0.67 | $0.73 | 267,734 |
| 7/29/2026 | $0.63 | $0.70 | $0.50 | $0.65 | 2.73M |
| 7/28/2026 | $0.68 | $0.68 | $0.49 | $0.49 | 207,000 |
| 7/27/2026 | $0.74 | $0.87 | $0.65 | $0.66 | 199,456 |
| 7/24/2026 | $0.83 | $0.90 | $0.68 | $0.75 | 182,501 |
| 7/23/2026 | $0.81 | $0.90 | $0.81 | $0.83 | 27,108 |
| 7/22/2026 | $0.89 | $0.89 | $0.81 | $0.81 | 29,659 |
| 7/21/2026 | $0.85 | $0.98 | $0.81 | $0.82 | 21,639 |
| 7/20/2026 | $0.85 | $0.96 | $0.84 | $0.86 | 22,700 |
| 7/17/2026 | $0.81 | $0.99 | $0.77 | $0.78 | 109,509 |
| 7/16/2026 | $0.99 | $0.99 | $0.85 | $0.90 | 123,218 |
| 7/15/2026 | $1.00 | $1.03 | $0.95 | $0.99 | 72,443 |
| 7/14/2026 | $1.01 | $1.03 | $0.95 | $0.97 | 85,100 |
| 7/13/2026 | $1.03 | $1.03 | $1.01 | $1.01 | 29,326 |
| 7/10/2026 | $1.03 | $1.05 | $1.03 | $1.03 | 59,200 |
| 7/9/2026 | $1.05 | $1.06 | $1.01 | $1.03 | 82,695 |
| 7/8/2026 | $1.00 | $1.12 | $0.99 | $1.10 | 398,300 |
| 7/7/2026 | $1.06 | $1.08 | $0.99 | $1.07 | 524,800 |
| 7/6/2026 | $1.03 | $1.06 | $1.00 | $1.04 | 47,229 |
| 7/2/2026 | $1.08 | $1.08 | $0.98 | $1.06 | 170,501 |
| 7/1/2026 | $1.06 | $1.09 | $1.01 | $1.09 | 78,000 |
| 6/30/2026 | $1.07 | $1.09 | $0.98 | $1.06 | 48,792 |
| 6/29/2026 | $1.10 | $1.14 | $1.02 | $1.08 | 54,015 |
| 6/26/2026 | $1.07 | $1.10 | $1.04 | $1.08 | 157,590 |
| 6/25/2026 | $1.14 | $1.14 | $1.05 | $1.11 | 133,539 |
| 6/24/2026 | $1.07 | $1.11 | $1.03 | $1.10 | 214,636 |
| 6/23/2026 | $1.05 | $1.18 | $1.02 | $1.10 | 490,800 |
| 6/22/2026 | $1.05 | $1.12 | $1.02 | $1.07 | 499,500 |
| 6/18/2026 | $1.05 | $1.06 | $0.97 | $1.03 | 453,115 |
| 6/17/2026 | $1.10 | $1.10 | $1.03 | $1.05 | 541,815 |
| 6/16/2026 | $1.04 | $1.14 | $1.02 | $1.09 | 126,954 |
| 6/15/2026 | $0.98 | $1.07 | $0.98 | $1.03 | 196,886 |
| 6/12/2026 | $1.16 | $1.18 | $0.92 | $1.01 | 375,485 |
| 6/11/2026 | $1.29 | $1.29 | $1.05 | $1.16 | 580,943 |
| 6/10/2026 | $1.03 | $1.30 | $0.92 | $1.30 | 1.40M |
| 6/9/2026 | $0.95 | $1.03 | $0.95 | $0.96 | 226,903 |
| 6/8/2026 | $0.88 | $1.00 | $0.87 | $0.95 | 262,738 |
| 6/5/2026 | $0.88 | $0.89 | $0.84 | $0.84 | 151,611 |
| 6/4/2026 | $0.84 | $0.89 | $0.82 | $0.88 | 96,031 |
| 6/3/2026 | $0.80 | $0.90 | $0.80 | $0.85 | 103,408 |
| 6/2/2026 | $0.80 | $0.91 | $0.79 | $0.86 | 99,800 |
| 6/1/2026 | $0.82 | $0.85 | $0.79 | $0.83 | 54,700 |
| 5/29/2026 | $0.85 | $0.86 | $0.80 | $0.81 | 61,000 |
| 5/28/2026 | $0.87 | $0.88 | $0.85 | $0.85 | 18,230 |
| 5/27/2026 | $0.87 | $0.87 | $0.85 | $0.85 | 24,809 |
| 5/26/2026 | $0.87 | $0.88 | $0.85 | $0.86 | 33,617 |
| 5/22/2026 | $0.87 | $0.89 | $0.87 | $0.88 | 41,878 |