Ming Shing Group Holdings Limited (MSW)
NASDAQ: MSW · Real-Time Price · USD
1.591
-0.069 (-4.16%)
At close: Dec 5, 2025, 4:00 PM EST
1.590
-0.001 (-0.06%)
After-hours: Dec 5, 2025, 4:00 PM EST
Ming Shing Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.47 | 1.60 | 1.44 | 1.59 | 1.59 | -4.16% | 7,029 |
| Dec 4, 2025 | 1.60 | 1.75 | 1.57 | 1.66 | 1.66 | 1.84% | 8,979 |
| Dec 3, 2025 | 1.55 | 1.65 | 1.55 | 1.63 | 1.63 | 7.24% | 9,315 |
| Dec 2, 2025 | 1.47 | 1.80 | 1.47 | 1.52 | 1.52 | 8.57% | 47,320 |
| Dec 1, 2025 | 1.65 | 1.65 | 1.40 | 1.40 | 1.40 | -16.67% | 33,352 |
| Nov 28, 2025 | 1.52 | 1.69 | 1.52 | 1.68 | 1.68 | 9.88% | 3,862 |
| Nov 26, 2025 | 1.70 | 1.70 | 1.50 | 1.53 | 1.53 | -9.53% | 57,317 |
| Nov 25, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.92% | 3,383 |
| Nov 24, 2025 | 1.72 | 1.72 | 1.63 | 1.72 | 1.72 | 8.36% | 4,328 |
| Nov 21, 2025 | 1.70 | 1.70 | 1.59 | 1.59 | 1.59 | -6.47% | 1,955 |
| Nov 20, 2025 | 1.56 | 1.77 | 1.56 | 1.70 | 1.70 | 11.11% | 55,246 |
| Nov 19, 2025 | 1.44 | 1.59 | 1.43 | 1.53 | 1.53 | 15.04% | 22,280 |
| Nov 18, 2025 | 1.60 | 1.64 | 1.21 | 1.33 | 1.33 | -17.39% | 50,848 |
| Nov 17, 2025 | 1.61 | 1.70 | 1.60 | 1.61 | 1.61 | 0.63% | 7,960 |
| Nov 14, 2025 | 1.73 | 1.78 | 1.60 | 1.60 | 1.60 | -13.98% | 52,999 |
| Nov 13, 2025 | 1.97 | 1.97 | 1.85 | 1.86 | 1.86 | -1.06% | 30,584 |
| Nov 12, 2025 | 2.15 | 2.38 | 1.88 | 1.88 | 1.88 | -11.32% | 131,241 |
| Nov 11, 2025 | 2.03 | 2.13 | 1.95 | 2.12 | 2.12 | 10.99% | 15,762 |
| Nov 10, 2025 | 2.04 | 2.16 | 1.81 | 1.91 | 1.91 | -4.50% | 76,360 |
| Nov 7, 2025 | 2.04 | 2.10 | 2.00 | 2.00 | 2.00 | -4.76% | 31,321 |
| Nov 6, 2025 | 2.03 | 2.10 | 2.03 | 2.10 | 2.10 | 3.96% | 1,460 |
| Nov 5, 2025 | 2.15 | 2.23 | 2.00 | 2.02 | 2.02 | -5.61% | 35,765 |
| Nov 4, 2025 | 2.20 | 2.20 | 2.10 | 2.14 | 2.14 | -2.73% | 4,333 |
| Nov 3, 2025 | 2.27 | 2.27 | 2.19 | 2.20 | 2.20 | -4.76% | 11,681 |
| Oct 31, 2025 | 2.16 | 2.32 | 2.10 | 2.31 | 2.31 | 5.00% | 17,005 |
| Oct 30, 2025 | 2.22 | 2.22 | 2.12 | 2.20 | 2.20 | -1.35% | 16,389 |
| Oct 29, 2025 | 2.24 | 2.33 | 2.20 | 2.23 | 2.23 | -2.19% | 24,648 |
| Oct 28, 2025 | 2.28 | 2.29 | 2.23 | 2.28 | 2.28 | -0.44% | 4,481 |
| Oct 27, 2025 | 2.30 | 2.30 | 2.18 | 2.29 | 2.29 | 2.23% | 41,377 |
| Oct 24, 2025 | 2.14 | 2.25 | 2.10 | 2.24 | 2.24 | 5.16% | 28,640 |
| Oct 23, 2025 | 2.10 | 2.18 | 2.08 | 2.13 | 2.13 | 4.41% | 51,172 |
| Oct 22, 2025 | 1.94 | 2.08 | 1.94 | 2.04 | 2.04 | 5.15% | 34,578 |
| Oct 21, 2025 | 2.25 | 2.25 | 1.94 | 1.94 | 1.94 | -15.28% | 74,974 |
| Oct 20, 2025 | 2.33 | 2.33 | 2.28 | 2.29 | 2.29 | 0.44% | 20,375 |
| Oct 17, 2025 | 2.30 | 2.33 | 2.27 | 2.28 | 2.28 | -2.15% | 17,886 |
| Oct 16, 2025 | 2.35 | 2.39 | 2.32 | 2.33 | 2.33 | -2.92% | 10,162 |
| Oct 15, 2025 | 2.36 | 2.40 | 2.35 | 2.40 | 2.40 | 2.56% | 7,683 |
| Oct 14, 2025 | 2.43 | 2.43 | 2.30 | 2.34 | 2.34 | -3.31% | 26,692 |
| Oct 13, 2025 | 2.40 | 2.48 | 2.35 | 2.42 | 2.42 | 5.22% | 27,810 |
| Oct 10, 2025 | 2.69 | 2.69 | 2.30 | 2.30 | 2.30 | -14.50% | 86,833 |
| Oct 9, 2025 | 2.59 | 2.70 | 2.56 | 2.69 | 2.69 | 3.86% | 25,972 |
| Oct 8, 2025 | 2.50 | 2.60 | 2.50 | 2.59 | 2.59 | 3.19% | 25,814 |
| Oct 7, 2025 | 2.57 | 2.61 | 2.51 | 2.51 | 2.51 | -4.20% | 25,849 |
| Oct 6, 2025 | 2.69 | 2.69 | 2.50 | 2.62 | 2.62 | -1.50% | 37,596 |
| Oct 3, 2025 | 2.75 | 2.76 | 2.50 | 2.66 | 2.66 | -0.75% | 86,629 |
| Oct 2, 2025 | 2.69 | 2.79 | 2.66 | 2.68 | 2.68 | -2.55% | 52,159 |
| Oct 1, 2025 | 2.75 | 2.77 | 2.70 | 2.75 | 2.75 | -0.72% | 14,531 |
| Sep 30, 2025 | 2.58 | 2.80 | 2.58 | 2.77 | 2.77 | 4.92% | 65,540 |
| Sep 29, 2025 | 2.87 | 2.87 | 2.50 | 2.64 | 2.64 | -5.04% | 108,613 |
| Sep 26, 2025 | 2.90 | 2.90 | 2.75 | 2.78 | 2.78 | -2.80% | 65,180 |