Marwynn Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.56	0.60	0.54	0.54	0.54	-2.44%	221,099
Apr 27, 2026	0.59	0.62	0.56	0.56	0.56	-8.57%	226,851
Apr 24, 2026	0.65	0.71	0.61	0.61	0.61	-12.81%	903,999
Apr 23, 2026	0.69	0.76	0.45	0.70	0.70	23.02%	64,503,632
Apr 22, 2026	0.59	0.59	0.56	0.57	0.57	-3.54%	52,347
Apr 21, 2026	0.65	0.65	0.58	0.59	0.59	-5.63%	114,009
Apr 20, 2026	0.65	0.65	0.59	0.63	0.63	-2.04%	120,674
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%	26,291
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%	79,039
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%	32,427
Apr 8, 2026	0.70	0.73	0.70	0.70	0.70	-2.23%	26,868
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
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