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
20th May 2026 (Wed) 0.8401 0.8899 0.8308 0.88 2,912
19th May 2026 (Tue) 0.859 0.8597 0.8507 0.88 100
18th May 2026 (Mon) 0.87 0.8743 0.8439 0.8599 1,404
15th May 2026 (Fri) 0.85 0.8742 0.8496 0.87 2,893
14th May 2026 (Thu) 0.82 0.8263 0.82 0.8264 2,458
13th May 2026 (Wed) 0.826 0.826 0.7951 0.8123 3,788
12th May 2026 (Tue) 0.7946 0.84 0.7946 0.7947 9,146
11th May 2026 (Mon) 0.7905 0.81 0.78 0.7946 21,803
8th May 2026 (Fri) 0.7904 0.7988 0.78 0.7904 16,284
7th May 2026 (Thu) 0.7706 0.8099 0.7699 0.7801 46,063
6th May 2026 (Wed) 0.687 0.7835 0.687 0.76 24,449
5th May 2026 (Tue) 0.65 0.6862 0.65 0.688 34,127
4th May 2026 (Mon) 0.6695 0.6802 0.6462 0.6604 1,813
1st May 2026 (Fri) 0.5969 0.6786 0.5961 0.6695 50,713
30th Apr 2026 (Thu) 0.5629 0.61 0.56 0.5846 12,565
29th Apr 2026 (Wed) 0.544 0.555 0.5435 0.55 3,813
28th Apr 2026 (Tue) 0.565 0.58 0.5442 0.5444 8,173
27th Apr 2026 (Mon) 0.6037 0.6042 0.5811 0.558 11,788
24th Apr 2026 (Fri) 0.68 0.7044 0.6102 0.6103 33,575
23rd Apr 2026 (Thu) 0.6804 0.76 0.454 0.70 6,198,764
22nd Apr 2026 (Wed) 0.5803 0.5803 0.562 0.569 1,397
21st Apr 2026 (Tue) 0.6134 0.6134 0.5841 0.5899 4,278
20th Apr 2026 (Mon) 0.6296 0.6349 0.59 0.6251 5,676
17th Apr 2026 (Fri) 0.64 0.6491 0.6381 0.6381 10,100
16th Apr 2026 (Thu) 0.65 0.65 0.625 0.6496 399
15th Apr 2026 (Wed) 0.63 0.6341 0.6269 0.6269 13,909
14th Apr 2026 (Tue) 0.631 0.6311 0.6235 0.63 7,272
13th Apr 2026 (Mon) 0.6128 0.618 0.5954 0.6234 9,335
10th Apr 2026 (Fri) 0.6747 0.6747 0.6732 0.6778 758
9th Apr 2026 (Thu) 0.7074 0.7074 0.6788 0.6788 139
8th Apr 2026 (Wed) 0.7074 0.7074 0.7074 0.70 440
7th Apr 2026 (Tue) 0.73 0.73 0.73 0.716 100
6th Apr 2026 (Mon) 0.73 0.7301 0.73 0.7364 479
3rd Apr 2026 (Fri) 0.745 0.75 0.745 0.7488 2,425
2nd Apr 2026 (Thu) 0.745 0.75 0.745 0.7488 2,425
1st Apr 2026 (Wed) 0.758 0.758 0.7553 0.7452 2,348
31st Mar 2026 (Tue) 0.7482 0.7482 0.745 0.745 112
30th Mar 2026 (Mon) 0.7482 0.76 0.7482 0.76 142
27th Mar 2026 (Fri) 0.7482 0.7776 0.7482 0.7412 219
26th Mar 2026 (Thu) 0.7639 0.7878 0.7639 0.7878 1,023
25th Mar 2026 (Wed) 0.7334 0.755 0.7334 0.786 471
24th Mar 2026 (Tue) 0.77 0.7879 0.77 0.7573 642
23rd Mar 2026 (Mon) 0.75 0.76 0.75 0.7671 7,680
FTSE 100 Latest
Value10,443.47
Change11.13