Marwynn Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	1.06	1.09	1.01	1.09	1.09	2.83%	77,966
Jun 30, 2026	1.07	1.09	0.99	1.06	1.06	-1.85%	48,163
Jun 29, 2026	1.10	1.14	1.02	1.08	1.08	-	54,015
Jun 26, 2026	1.07	1.10	1.04	1.08	1.08	-2.70%	157,590
Jun 25, 2026	1.14	1.14	1.05	1.11	1.11	0.91%	133,539
Jun 24, 2026	1.07	1.11	1.04	1.10	1.10	-	214,636
Jun 23, 2026	1.05	1.18	1.02	1.10	1.10	2.80%	490,794
Jun 22, 2026	1.05	1.12	1.02	1.07	1.07	3.88%	499,489
Jun 18, 2026	1.05	1.06	0.97	1.03	1.03	-1.90%	453,115
Jun 17, 2026	1.10	1.10	1.03	1.05	1.05	-3.67%	541,815
Jun 16, 2026	1.04	1.14	1.02	1.09	1.09	5.83%	126,954
Jun 15, 2026	0.98	1.07	0.98	1.03	1.03	1.98%	196,886
Jun 12, 2026	1.16	1.18	0.92	1.01	1.01	-12.93%	375,485
Jun 11, 2026	1.29	1.29	1.05	1.16	1.16	-10.77%	580,943
Jun 10, 2026	1.03	1.30	0.92	1.30	1.30	36.05%	1,401,949
Jun 9, 2026	0.95	1.03	0.95	0.96	0.96	0.73%	226,903
Jun 8, 2026	0.88	1.00	0.87	0.95	0.95	12.93%	262,738
Jun 5, 2026	0.88	0.89	0.84	0.84	0.84	-4.56%	151,611
Jun 4, 2026	0.84	0.89	0.82	0.88	0.88	3.54%	96,031
Jun 3, 2026	0.80	0.90	0.80	0.85	0.85	-0.89%	103,408
Jun 2, 2026	0.80	0.91	0.79	0.86	0.86	3.31%	99,753
Jun 1, 2026	0.82	0.85	0.79	0.83	0.83	2.70%	54,676
May 29, 2026	0.85	0.86	0.80	0.81	0.81	-5.06%	60,989
May 28, 2026	0.87	0.88	0.85	0.85	0.85	0.15%	18,230
May 27, 2026	0.87	0.87	0.85	0.85	0.85	-1.43%	24,809
May 26, 2026	0.87	0.88	0.85	0.86	0.86	-2.10%	33,617
May 22, 2026	0.87	0.89	0.87	0.88	0.88	0.05%	41,878
May 21, 2026	0.87	0.89	0.87	0.88	0.88	0.06%	42,409
May 20, 2026	0.81	0.89	0.80	0.88	0.88	-	125,245
May 19, 2026	0.84	0.88	0.84	0.88	0.88	2.34%	35,191
May 18, 2026	0.87	0.89	0.84	0.86	0.86	-1.16%	55,985
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