Marwynn Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.88	0.88	0.80	0.81	0.81	-4.27%	20,697
Jan 29, 2026	0.88	0.88	0.80	0.84	0.84	-5.85%	48,873
Jan 28, 2026	0.87	0.91	0.87	0.89	0.89	-0.26%	8,308
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%	13,658
Jan 22, 2026	0.92	0.96	0.92	0.92	0.92	0.07%	20,189
Jan 21, 2026	0.93	0.99	0.90	0.91	0.91	-1.28%	10,362
Jan 20, 2026	0.93	0.93	0.90	0.93	0.93	-0.35%	3,815
Jan 16, 2026	0.96	0.97	0.91	0.93	0.93	-0.76%	18,304
Jan 15, 2026	0.96	0.98	0.93	0.94	0.94	-4.48%	41,432
Jan 14, 2026	0.96	1.02	0.95	0.98	0.98	0.62%	44,962
Jan 13, 2026	0.97	1.04	0.96	0.98	0.98	1.18%	45,913
Jan 12, 2026	0.98	1.02	0.94	0.96	0.96	2.83%	76,846
Jan 9, 2026	0.94	0.97	0.93	0.94	0.94	-2.38%	18,891
Jan 8, 2026	0.87	0.98	0.87	0.96	0.96	6.77%	36,404
Jan 7, 2026	0.95	0.95	0.87	0.90	0.90	-1.08%	38,014
Jan 6, 2026	0.86	0.91	0.86	0.91	0.91	0.13%	17,058
Jan 5, 2026	0.89	0.92	0.85	0.91	0.91	4.06%	45,942
Jan 2, 2026	0.84	0.93	0.84	0.87	0.87	3.98%	9,147
Dec 31, 2025	0.84	0.86	0.82	0.84	0.84	0.05%	53,058
Dec 30, 2025	0.82	0.86	0.82	0.84	0.84	1.74%	10,720
Dec 29, 2025	0.86	0.88	0.81	0.82	0.82	-6.99%	100,748
Dec 26, 2025	0.87	0.92	0.86	0.89	0.89	-2.44%	68,081
Dec 24, 2025	0.83	0.98	0.83	0.91	0.91	3.65%	9,350
Dec 23, 2025	0.85	0.94	0.83	0.88	0.88	-0.89%	33,913
Dec 22, 2025	0.86	0.99	0.86	0.88	0.88	3.19%	30,519
Dec 19, 2025	0.80	0.87	0.80	0.86	0.86	5.47%	93,706
Dec 18, 2025	0.83	0.86	0.80	0.81	0.81	-3.42%	97,264
Dec 17, 2025	0.80	0.89	0.80	0.84	0.84	1.23%	58,184
Dec 16, 2025	0.96	1.00	0.82	0.83	0.83	-12.71%	215,850
Dec 15, 2025	1.03	1.03	0.95	0.95	0.95	-7.57%	40,967
Dec 12, 2025	1.03	1.10	1.00	1.03	1.03	-3.74%	54,028
Dec 11, 2025	1.02	1.09	1.00	1.07	1.07	7.00%	31,655
Dec 10, 2025	1.05	1.06	1.00	1.00	1.00	-3.85%	116,313
Dec 9, 2025	1.04	1.04	0.96	1.04	1.04	0.97%	55,978
Dec 8, 2025	0.86	1.09	0.86	1.03	1.03	17.06%	537,870
Dec 5, 2025	0.86	0.89	0.83	0.88	0.88	1.14%	32,374
Dec 4, 2025	0.84	0.91	0.81	0.87	0.87	-2.78%	18,661
Dec 3, 2025	0.90	0.90	0.86	0.89	0.89	-0.01%	13,673
Dec 2, 2025	0.88	0.91	0.86	0.90	0.90	3.09%	45,748
Dec 1, 2025	0.87	0.91	0.81	0.87	0.87	0.87%	51,045
Nov 28, 2025	0.79	0.87	0.76	0.86	0.86	7.59%	22,018
Nov 26, 2025	0.76	0.83	0.76	0.80	0.80	-2.57%	23,752
Nov 25, 2025	0.78	0.83	0.75	0.82	0.82	7.78%	29,894
Nov 24, 2025	0.75	0.79	0.74	0.76	0.76	-0.99%	21,458
Nov 21, 2025	0.75	0.79	0.74	0.77	0.77	2.57%	58,084
Nov 20, 2025	0.86	0.88	0.75	0.75	0.75	-11.86%	66,319
Nov 19, 2025	0.83	0.88	0.82	0.85	0.85	9.79%	73,968
Nov 18, 2025	0.86	0.91	0.77	0.78	0.78	-12.91%	85,364