Marwynn Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.75	0.76	0.75	0.75	0.75	0.48%	19,067
Apr 1, 2026	0.76	0.76	0.75	0.75	0.75	0.03%	22,293
Mar 31, 2026	0.73	0.76	0.73	0.75	0.75	-1.97%	14,682
Mar 30, 2026	0.77	0.77	0.75	0.76	0.76	2.54%	15,134
Mar 27, 2026	0.79	0.79	0.74	0.74	0.74	-5.92%	6,531
Mar 26, 2026	0.79	0.79	0.76	0.79	0.79	0.23%	7,228
Mar 25, 2026	0.77	0.79	0.73	0.79	0.79	3.79%	14,328
Mar 24, 2026	0.74	0.79	0.74	0.76	0.76	-1.28%	3,348
Mar 23, 2026	0.76	0.77	0.74	0.77	0.77	0.39%	33,621
Mar 20, 2026	0.77	0.79	0.76	0.76	0.76	-3.03%	45,716
Mar 19, 2026	0.74	0.79	0.74	0.79	0.79	2.85%	11,768
Mar 18, 2026	0.76	0.78	0.76	0.77	0.77	-0.04%	16,838
Mar 17, 2026	0.75	0.77	0.75	0.77	0.77	1.86%	7,320
Mar 16, 2026	0.78	0.79	0.74	0.75	0.75	-3.35%	110,515
Mar 13, 2026	0.73	0.78	0.73	0.78	0.78	-0.18%	16,837
Mar 12, 2026	0.79	0.79	0.76	0.78	0.78	-0.89%	13,506
Mar 11, 2026	0.75	0.79	0.75	0.79	0.79	1.22%	11,017
Mar 10, 2026	0.74	0.78	0.73	0.78	0.78	2.30%	22,063
Mar 9, 2026	0.75	0.78	0.74	0.76	0.76	-3.11%	34,190
Mar 6, 2026	0.75	0.78	0.75	0.78	0.78	-	18,741
Mar 5, 2026	0.77	0.79	0.75	0.78	0.78	-0.62%	2,345
Mar 4, 2026	0.74	0.79	0.74	0.79	0.79	6.48%	20,398
Mar 3, 2026	0.78	0.79	0.74	0.74	0.74	-7.45%	32,458
Mar 2, 2026	0.81	0.81	0.76	0.80	0.80	-0.80%	11,772
Feb 27, 2026	0.76	0.81	0.76	0.81	0.81	1.20%	9,675
Feb 26, 2026	0.76	0.81	0.75	0.80	0.80	-3.87%	20,104
Feb 25, 2026	0.78	0.83	0.78	0.83	0.83	3.74%	8,686
Feb 24, 2026	0.80	0.88	0.70	0.80	0.80	-3.59%	242,243
Feb 23, 2026	0.80	0.83	0.77	0.83	0.83	2.62%	78,167
Feb 20, 2026	0.80	0.84	0.74	0.81	0.81	-3.02%	126,300
Feb 19, 2026	0.83	0.83	0.76	0.83	0.83	-0.36%	21,136
Feb 18, 2026	0.75	0.84	0.73	0.84	0.84	6.07%	79,432
Feb 17, 2026	0.73	0.83	0.72	0.79	0.79	5.91%	59,686
Feb 13, 2026	0.74	0.75	0.72	0.75	0.75	-1.82%	146,771
Feb 12, 2026	0.80	0.80	0.73	0.76	0.76	-7.45%	155,307
Feb 11, 2026	0.92	0.99	0.78	0.82	0.82	-2.07%	1,682,565
Feb 10, 2026	0.82	0.87	0.81	0.84	0.84	2.51%	5,703,154
Feb 9, 2026	0.80	0.84	0.78	0.82	0.82	-0.34%	26,136
Feb 6, 2026	0.71	0.86	0.68	0.82	0.82	11.24%	81,140
Feb 5, 2026	0.77	0.77	0.67	0.74	0.74	-4.71%	133,792
Feb 4, 2026	0.76	0.79	0.75	0.77	0.77	-0.13%	23,100
Feb 3, 2026	0.78	0.80	0.74	0.77	0.77	-0.78%	42,474
Feb 2, 2026	0.83	0.92	0.78	0.78	0.78	-3.18%	127,439
Jan 30, 2026	0.88	0.88	0.80	0.81	0.81	-4.27%	25,258
Jan 29, 2026	0.88	0.88	0.80	0.84	0.84	-5.85%	48,877
Jan 28, 2026	0.87	0.91	0.87	0.89	0.89	-0.26%	8,718
Jan 27, 2026	0.89	0.95	0.86	0.90	0.90	-0.41%	176,441
Jan 26, 2026	0.87	0.91	0.87	0.90	0.90	-1.16%	20,384
Jan 23, 2026	0.94	0.96	0.89	0.91	0.91	-0.52%	14,167
Jan 22, 2026	0.92	0.96	0.92	0.92	0.92	0.07%	20,535