Marwynn Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	0.80	0.95	0.80	0.94	0.94	13.09%	190,828
Aug 10, 2026	0.68	0.86	0.68	0.83	0.83	17.81%	667,509
Aug 7, 2026	0.72	0.73	0.70	0.71	0.71	-2.03%	9,500
Aug 6, 2026	0.69	0.77	0.69	0.72	0.72	-1.25%	392,052
Aug 5, 2026	0.69	0.75	0.65	0.73	0.73	7.20%	193,162
Aug 4, 2026	0.70	0.86	0.64	0.68	0.68	1.34%	715,780
Aug 3, 2026	0.79	0.80	0.65	0.67	0.67	-11.11%	151,936
Jul 31, 2026	0.71	0.83	0.69	0.76	0.76	3.89%	146,444
Jul 30, 2026	0.67	0.80	0.67	0.73	0.73	11.80%	264,104
Jul 29, 2026	0.63	0.70	0.50	0.65	0.65	32.63%	2,600,626
Jul 28, 2026	0.68	0.68	0.49	0.49	0.49	-26.08%	206,972
Jul 27, 2026	0.74	0.87	0.65	0.66	0.66	-11.89%	199,312
Jul 24, 2026	0.83	0.90	0.68	0.75	0.75	-9.15%	182,361
Jul 23, 2026	0.81	0.90	0.81	0.83	0.83	2.26%	27,102
Jul 22, 2026	0.89	0.89	0.81	0.81	0.81	-1.14%	29,659
Jul 21, 2026	0.85	0.98	0.81	0.82	0.82	-4.73%	21,639
Jul 20, 2026	0.85	0.96	0.84	0.86	0.86	10.13%	22,685
Jul 17, 2026	0.81	0.99	0.77	0.78	0.78	-13.36%	109,509
Jul 16, 2026	0.99	0.99	0.85	0.90	0.90	-8.96%	123,218
Jul 15, 2026	1.00	1.03	0.95	0.99	0.99	2.39%	72,443
Jul 14, 2026	1.01	1.03	0.95	0.97	0.97	-4.27%	85,062
Jul 13, 2026	1.03	1.04	1.01	1.01	1.01	-1.94%	29,326
Jul 10, 2026	1.03	1.05	1.03	1.03	1.03	-	59,173
Jul 9, 2026	1.05	1.06	1.01	1.03	1.03	-6.36%	82,695
Jul 8, 2026	1.00	1.12	0.99	1.10	1.10	2.80%	398,267
Jul 7, 2026	1.06	1.08	0.99	1.07	1.07	2.88%	524,790
Jul 6, 2026	1.03	1.06	1.00	1.04	1.04	-1.89%	47,229
Jul 2, 2026	1.08	1.08	0.99	1.06	1.06	-2.75%	170,501
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%	48,792
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