Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Marwynn Holding (MWYN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.68 0.85 0.68 0.8195 9,337
5th Feb 2026 (Thu) 0.7501 0.7501 0.6788 0.7367 9,101
4th Feb 2026 (Wed) 0.75 0.7731 0.75 0.7731 83
3rd Feb 2026 (Tue) 0.75 0.7959 0.7405 0.7741 1,932
2nd Feb 2026 (Mon) 0.8774 0.8987 0.7833 0.7802 5,660
30th Jan 2026 (Fri) 0.8301 0.8301 0.8133 0.8058 597
29th Jan 2026 (Thu) 0.87 0.87 0.8178 0.8417 7
28th Jan 2026 (Wed) 0.87 0.8963 0.87 0.8963 45
27th Jan 2026 (Tue) 0.87 0.95 0.87 0.8963 10,752
26th Jan 2026 (Mon) 0.9002 0.9002 0.8866 0.90 116
23rd Jan 2026 (Fri) 0.9202 0.943 0.9202 0.9106 484
22nd Jan 2026 (Thu) 0.915 0.92 0.915 0.9154 966
21st Jan 2026 (Wed) 0.93 0.95 0.93 0.9148 1,200
20th Jan 2026 (Tue) 0.9283 0.9283 0.9283 0.9267 208
19th Jan 2026 (Mon) 0.9371 0.9699 0.93 0.93 4,286
16th Jan 2026 (Fri) 0.9371 0.9699 0.93 0.93 4,286
15th Jan 2026 (Thu) 0.9786 0.9786 0.9358 0.9371 3,115
14th Jan 2026 (Wed) 0.9711 0.9977 0.9621 0.981 1,091
13th Jan 2026 (Tue) 0.9985 1.02 0.9698 0.9636 5,632
12th Jan 2026 (Mon) 0.9967 1.02 0.9599 0.9636 5,717
9th Jan 2026 (Fri) 0.94 0.95 0.9371 0.9371 1,963
8th Jan 2026 (Thu) 0.9494 0.98 0.9413 0.9599 942
7th Jan 2026 (Wed) 0.9033 0.9033 0.899 0.899 551
6th Jan 2026 (Tue) 0.8893 0.90 0.8802 0.9088 2,059
5th Jan 2026 (Mon) 0.8898 0.922 0.8867 0.9076 2,079
2nd Jan 2026 (Fri) 0.92 0.92 0.876 0.8722 405
1st Jan 2026 (Thu) 0.84 0.8559 0.82 0.8388 2,959
31st Dec 2025 (Wed) 0.84 0.8559 0.82 0.8388 2,959
30th Dec 2025 (Tue) 0.85 0.8541 0.8492 0.8384 4,892
29th Dec 2025 (Mon) 0.83 0.8655 0.82 0.8241 14,951
26th Dec 2025 (Fri) 0.8704 0.895 0.86 0.886 6,503
25th Dec 2025 (Thu) 0.93 0.93 0.905 0.9082 716
24th Dec 2025 (Wed) 0.93 0.93 0.905 0.9082 716
23rd Dec 2025 (Tue) 0.85 0.9001 0.85 0.8762 752
22nd Dec 2025 (Mon) 0.924 0.924 0.9052 0.8841 225
19th Dec 2025 (Fri) 0.833 0.8506 0.82 0.8568 5,154
18th Dec 2025 (Thu) 0.82 0.8547 0.805 0.8124 7,761
17th Dec 2025 (Wed) 0.8779 0.8886 0.8401 0.8412 3,180
16th Dec 2025 (Tue) 0.927 0.9501 0.8351 0.831 11,511
15th Dec 2025 (Mon) 1.02 1.02 0.975 0.952 2,660
12th Dec 2025 (Fri) 1.05 1.075 1.01 1.03 5,251
11th Dec 2025 (Thu) 1.02 1.09 1.01 1.07 2,433
10th Dec 2025 (Wed) 1.03 1.05 1.005 1.00 3,624
9th Dec 2025 (Tue) 1.03 1.04 1.00 1.04 4,100
8th Dec 2025 (Mon) 0.91 1.06 0.8904 1.03 89,424
FTSE 100 Latest
Value10,369.75
Change60.53