Marwynn Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	0.81	0.89	0.80	0.88	0.88	-	124,276
May 19, 2026	0.84	0.88	0.84	0.88	0.88	2.34%	34,981
May 18, 2026	0.87	0.89	0.84	0.86	0.86	-1.16%	55,400
May 15, 2026	0.83	0.88	0.83	0.87	0.87	5.28%	164,923
May 14, 2026	0.82	0.83	0.81	0.83	0.83	1.74%	100,413
May 13, 2026	0.79	0.83	0.79	0.81	0.81	2.21%	62,877
May 12, 2026	0.79	0.84	0.78	0.79	0.79	0.01%	150,680
May 11, 2026	0.78	0.81	0.78	0.79	0.79	0.53%	166,858
May 8, 2026	0.80	0.82	0.78	0.79	0.79	1.32%	97,562
May 7, 2026	0.77	0.81	0.77	0.78	0.78	2.64%	221,332
May 6, 2026	0.68	0.78	0.68	0.76	0.76	10.47%	288,140
May 5, 2026	0.66	0.69	0.64	0.69	0.69	4.18%	251,138
May 4, 2026	0.62	0.69	0.62	0.66	0.66	-1.36%	302,957
May 1, 2026	0.60	0.68	0.58	0.67	0.67	14.52%	709,892
Apr 30, 2026	0.56	0.61	0.55	0.58	0.58	6.29%	113,548
Apr 29, 2026	0.54	0.56	0.54	0.55	0.55	1.03%	79,763
Apr 28, 2026	0.56	0.60	0.54	0.54	0.54	-2.44%	221,935
Apr 27, 2026	0.59	0.62	0.56	0.56	0.56	-8.57%	232,873
Apr 24, 2026	0.65	0.71	0.61	0.61	0.61	-12.81%	920,383
Apr 23, 2026	0.69	0.76	0.45	0.70	0.70	23.02%	64,856,553
Apr 22, 2026	0.59	0.59	0.56	0.57	0.57	-3.54%	63,557
Apr 21, 2026	0.65	0.65	0.58	0.59	0.59	-5.63%	114,111
Apr 20, 2026	0.65	0.65	0.59	0.63	0.63	-2.04%	121,385
Apr 17, 2026	0.65	0.68	0.64	0.64	0.64	-1.77%	65,636
Apr 16, 2026	0.63	0.65	0.63	0.65	0.65	3.62%	26,894
Apr 15, 2026	0.63	0.65	0.60	0.63	0.63	-0.49%	37,067
Apr 14, 2026	0.63	0.63	0.61	0.63	0.63	1.06%	79,086
Apr 13, 2026	0.66	0.67	0.60	0.62	0.62	-8.04%	86,039
Apr 10, 2026	0.68	0.68	0.66	0.68	0.68	-0.13%	21,451
Apr 9, 2026	0.70	0.70	0.65	0.68	0.68	-3.03%	32,527
Apr 8, 2026	0.70	0.73	0.70	0.70	0.70	-2.23%	26,870
Apr 7, 2026	0.74	0.75	0.70	0.72	0.72	-2.77%	3,672
Apr 6, 2026	0.75	0.75	0.73	0.74	0.74	-1.66%	22,939
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%	14,689
Mar 30, 2026	0.77	0.77	0.75	0.76	0.76	2.54%	15,311
Mar 27, 2026	0.79	0.79	0.74	0.74	0.74	-5.92%	7,281
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