Marwynn Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	1.29	1.29	1.05	1.16	1.16	-10.77%	580,028
Jun 10, 2026	1.03	1.30	0.92	1.30	1.30	36.05%	1,386,497
Jun 9, 2026	0.95	1.03	0.95	0.96	0.96	0.73%	226,302
Jun 8, 2026	0.88	1.00	0.87	0.95	0.95	12.93%	258,666
Jun 5, 2026	0.88	0.89	0.84	0.84	0.84	-4.56%	150,729
Jun 4, 2026	0.84	0.89	0.82	0.88	0.88	3.54%	95,820
Jun 3, 2026	0.80	0.90	0.80	0.85	0.85	-0.89%	103,152
Jun 2, 2026	0.80	0.91	0.79	0.86	0.86	3.31%	99,748
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%	60,484
May 28, 2026	0.87	0.88	0.85	0.85	0.85	0.15%	17,989
May 27, 2026	0.87	0.87	0.85	0.85	0.85	-1.43%	23,157
May 26, 2026	0.87	0.88	0.85	0.86	0.86	-2.10%	30,476
May 22, 2026	0.87	0.89	0.87	0.88	0.88	0.05%	40,578
May 21, 2026	0.87	0.89	0.87	0.88	0.88	0.06%	42,245
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