Millennium Group International Holdings Limited (MGIH)
NASDAQ: MGIH · Real-Time Price · USD
1.750
+0.080 (4.79%)
May 12, 2025, 4:00 PM - Market closed
MGIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.70 | 1.90 | 1.66 | 1.79 | - | 7.19% | 43,250 |
| May 9, 2025 | 1.59 | 1.76 | 1.59 | 1.67 | 1.67 | 2.45% | 38,526 |
| May 8, 2025 | 1.62 | 1.65 | 1.56 | 1.63 | 1.63 | - | 33,982 |
| May 7, 2025 | 1.50 | 1.70 | 1.50 | 1.63 | 1.63 | 7.95% | 59,328 |
| May 6, 2025 | 1.48 | 1.52 | 1.48 | 1.51 | 1.51 | 2.72% | 11,125 |
| May 5, 2025 | 1.45 | 1.48 | 1.42 | 1.47 | 1.47 | 2.08% | 8,877 |
| May 2, 2025 | 1.47 | 1.54 | 1.43 | 1.44 | 1.44 | -2.04% | 13,823 |
| May 1, 2025 | 1.42 | 1.47 | 1.42 | 1.47 | 1.47 | 2.80% | 1,166 |
| Apr 30, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -2.26% | 692 |
| Apr 29, 2025 | 1.44 | 1.53 | 1.44 | 1.46 | 1.46 | 2.31% | 31,284 |
| Apr 28, 2025 | 1.43 | 1.44 | 1.40 | 1.43 | 1.43 | 0.70% | 2,583 |
| Apr 25, 2025 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | -1.73% | 3,834 |
| Apr 24, 2025 | 1.43 | 1.45 | 1.41 | 1.45 | 1.45 | 1.05% | 9,742 |
| Apr 23, 2025 | 1.55 | 1.55 | 1.41 | 1.43 | 1.43 | 1.42% | 10,640 |
| Apr 22, 2025 | 1.48 | 1.51 | 1.41 | 1.41 | 1.41 | -2.76% | 6,646 |
| Apr 21, 2025 | 1.46 | 1.46 | 1.42 | 1.45 | 1.45 | - | 4,517 |
| Apr 17, 2025 | 1.55 | 1.55 | 1.42 | 1.45 | 1.45 | - | 8,669 |
| Apr 16, 2025 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -1.36% | 6,421 |
| Apr 15, 2025 | 1.48 | 1.52 | 1.47 | 1.47 | 1.47 | 1.38% | 5,858 |
| Apr 14, 2025 | 1.46 | 1.47 | 1.42 | 1.45 | 1.45 | - | 7,904 |
| Apr 11, 2025 | 1.45 | 1.48 | 1.41 | 1.45 | 1.45 | 0.69% | 11,309 |
| Apr 10, 2025 | 1.47 | 1.49 | 1.43 | 1.44 | 1.44 | -1.37% | 1,427 |
| Apr 9, 2025 | 1.42 | 1.50 | 1.41 | 1.46 | 1.46 | 3.55% | 23,027 |
| Apr 8, 2025 | 1.47 | 1.47 | 1.40 | 1.41 | 1.41 | -4.08% | 30,073 |
| Apr 7, 2025 | 1.44 | 1.48 | 1.43 | 1.47 | 1.47 | 3.52% | 7,339 |
| Apr 4, 2025 | 1.44 | 1.45 | 1.34 | 1.42 | 1.42 | -3.40% | 49,205 |
| Apr 3, 2025 | 1.45 | 1.49 | 1.41 | 1.47 | 1.47 | -0.34% | 5,579 |
| Apr 2, 2025 | 1.43 | 1.48 | 1.43 | 1.48 | 1.48 | 1.72% | 5,714 |
| Apr 1, 2025 | 1.45 | 1.47 | 1.40 | 1.45 | 1.45 | -0.68% | 13,906 |
| Mar 31, 2025 | 1.43 | 1.48 | 1.43 | 1.46 | 1.46 | -2.01% | 11,203 |
| Mar 28, 2025 | 1.57 | 1.60 | 1.47 | 1.49 | 1.49 | -5.22% | 32,881 |
| Mar 27, 2025 | 1.65 | 1.65 | 1.57 | 1.57 | 1.57 | -3.56% | 8,848 |
| Mar 26, 2025 | 1.59 | 1.70 | 1.57 | 1.63 | 1.63 | 1.24% | 4,624 |
| Mar 25, 2025 | 1.62 | 1.68 | 1.56 | 1.61 | 1.61 | -3.59% | 15,735 |
| Mar 24, 2025 | 1.61 | 1.88 | 1.61 | 1.67 | 1.67 | 2.45% | 135,087 |
| Mar 21, 2025 | 1.65 | 1.65 | 1.56 | 1.63 | 1.63 | -2.40% | 10,776 |
| Mar 20, 2025 | 1.65 | 1.74 | 1.62 | 1.67 | 1.67 | -2.91% | 3,407 |
| Mar 19, 2025 | 1.74 | 1.74 | 1.63 | 1.72 | 1.72 | 5.52% | 3,872 |
| Mar 18, 2025 | 1.70 | 1.72 | 1.60 | 1.63 | 1.63 | -5.23% | 22,514 |
| Mar 17, 2025 | 1.71 | 1.74 | 1.67 | 1.72 | 1.72 | 4.24% | 20,198 |
| Mar 14, 2025 | 1.79 | 1.84 | 1.65 | 1.65 | 1.65 | -10.33% | 26,609 |
| Mar 13, 2025 | 1.69 | 1.85 | 1.61 | 1.84 | 1.84 | 14.29% | 261,443 |
| Mar 12, 2025 | 1.57 | 1.65 | 1.57 | 1.61 | 1.61 | - | 9,715 |
| Mar 11, 2025 | 1.50 | 1.64 | 1.50 | 1.61 | 1.61 | 4.55% | 22,586 |
| Mar 10, 2025 | 1.53 | 1.83 | 1.49 | 1.54 | 1.54 | - | 126,199 |
| Mar 7, 2025 | 1.57 | 1.57 | 1.53 | 1.54 | 1.54 | -4.35% | 11,114 |
| Mar 6, 2025 | 1.53 | 1.67 | 1.49 | 1.61 | 1.61 | 8.78% | 76,051 |
| Mar 5, 2025 | 1.54 | 1.62 | 1.47 | 1.48 | 1.48 | - | 111,254 |
| Mar 4, 2025 | 1.39 | 1.51 | 1.39 | 1.48 | 1.48 | 4.23% | 38,092 |
| Mar 3, 2025 | 1.37 | 1.44 | 1.37 | 1.42 | 1.42 | 2.16% | 19,313 |