Marvion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	0.01	0.01	0.01	0.01	0.01	2.15%	200
May 8, 2026	0.01	0.01	0.01	0.01	0.01	-	100
May 7, 2026	0.01	0.01	0.01	0.01	0.01	-7.92%	100
May 5, 2026	0.01	0.01	0.01	0.01	0.01	-21.71%	200
May 4, 2026	0.02	0.02	0.01	0.01	0.01	38.71%	7,600
May 1, 2026	0.01	0.01	0.01	0.01	0.01	-34.97%	100
Apr 29, 2026	0.01	0.01	0.01	0.01	0.01	53.76%	1,200
Apr 27, 2026	0.01	0.02	0.01	0.01	0.01	-27.91%	600
Apr 24, 2026	0.01	0.01	0.01	0.01	0.01	38.71%	100
Apr 23, 2026	0.01	0.01	0.01	0.01	0.01	19.23%	100
Apr 21, 2026	0.01	0.01	0.01	0.01	0.01	-18.75%	12,600
Apr 20, 2026	0.01	0.01	0.01	0.01	0.01	-16.52%	100
Apr 17, 2026	0.02	0.02	0.01	0.01	0.01	4.55%	10,300
Apr 15, 2026	0.01	0.01	0.01	0.01	0.01	19.57%	700
Apr 14, 2026	0.01	0.01	0.01	0.01	0.01	-20.00%	466
Apr 13, 2026	0.01	0.01	0.01	0.01	0.01	-2.54%	100
Apr 10, 2026	0.01	0.02	0.01	0.01	0.01	-34.08%	500
Apr 8, 2026	0.01	0.02	0.01	0.02	0.02	-	2,200
Apr 7, 2026	0.02	0.02	0.02	0.02	0.02	-	1,000
Apr 6, 2026	0.02	0.02	0.02	0.02	0.02	105.75%	28,000
Apr 2, 2026	0.01	0.01	0.01	0.01	0.01	-42.00%	199
Mar 31, 2026	0.01	0.02	0.01	0.02	0.02	-16.20%	194,262
Mar 30, 2026	0.01	0.02	0.01	0.02	0.02	52.99%	476
Mar 20, 2026	0.02	0.02	0.01	0.01	0.01	-53.20%	220,291
Mar 19, 2026	0.03	0.03	0.03	0.03	0.03	-	10,100
Mar 16, 2026	0.03	0.03	0.03	0.03	0.03	-	100
Mar 6, 2026	0.03	0.03	0.03	0.03	0.03	-9.09%	100
Mar 5, 2026	0.03	0.03	0.03	0.03	0.03	10.00%	122
Feb 27, 2026	0.03	0.03	0.03	0.03	0.03	-	400
Feb 26, 2026	0.03	0.03	0.03	0.03	0.03	-1.96%	200
Feb 25, 2026	0.03	0.03	0.03	0.03	0.03	-7.27%	300
Feb 24, 2026	0.03	0.03	0.03	0.03	0.03	4.56%	18,484
Feb 23, 2026	0.03	0.03	0.03	0.03	0.03	-2.59%	100
Feb 20, 2026	0.03	0.03	0.03	0.03	0.03	-6.90%	5,100
Feb 13, 2026	0.03	0.03	0.03	0.03	0.03	-	7,407
Feb 5, 2026	0.03	0.03	0.03	0.03	0.03	-	700
Feb 4, 2026	0.03	0.03	0.03	0.03	0.03	15.54%	100
Feb 3, 2026	0.03	0.03	0.03	0.03	0.03	-10.36%	1,400
Feb 2, 2026	0.03	0.03	0.03	0.03	0.03	-13.31%	200
Jan 30, 2026	0.03	0.03	0.03	0.03	0.03	-	300
Jan 29, 2026	0.03	0.03	0.03	0.03	0.03	-	1,100
Jan 28, 2026	0.03	0.03	0.03	0.03	0.03	-	100
Jan 27, 2026	0.03	0.03	0.03	0.03	0.03	-	2,600
Jan 26, 2026	0.03	0.04	0.03	0.03	0.03	27.67%	900
Jan 22, 2026	0.03	0.03	0.03	0.03	0.03	7.66%	100
Jan 15, 2026	0.03	0.03	0.02	0.02	0.02	-40.51%	300
Jan 13, 2026	0.04	0.04	0.04	0.04	0.04	25.40%	24,710
Jan 9, 2026	0.02	0.03	0.02	0.03	0.03	-	500
Jan 8, 2026	0.02	0.03	0.02	0.03	0.03	-	300
Jan 6, 2026	0.03	0.03	0.03	0.03	0.03	34.62%	100