Ming Shing Group Holdings Limited (MSW)
NASDAQ: MSW · Real-Time Price · USD
4.730
-0.300 (-5.96%)
Jun 27, 2025, 4:00 PM - Market closed
Ming Shing Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 4.88 | 4.88 | 4.55 | 4.73 | 4.73 | -5.96% | 183,202 |
| Jun 26, 2025 | 4.96 | 5.17 | 4.90 | 5.03 | 5.03 | 3.18% | 202,322 |
| Jun 25, 2025 | 4.80 | 4.98 | 4.80 | 4.88 | 4.88 | -0.91% | 91,732 |
| Jun 24, 2025 | 4.51 | 5.06 | 4.51 | 4.92 | 4.92 | 4.24% | 106,514 |
| Jun 23, 2025 | 4.31 | 5.25 | 4.25 | 4.72 | 4.72 | 9.51% | 117,098 |
| Jun 20, 2025 | 4.38 | 4.47 | 4.20 | 4.31 | 4.31 | -1.60% | 10,219 |
| Jun 18, 2025 | 4.54 | 4.77 | 4.03 | 4.38 | 4.38 | -3.52% | 84,636 |
| Jun 17, 2025 | 4.37 | 6.52 | 3.67 | 4.54 | 4.54 | 5.83% | 588,059 |
| Jun 16, 2025 | 4.50 | 4.57 | 4.22 | 4.29 | 4.29 | -0.23% | 55,445 |
| Jun 13, 2025 | 4.51 | 4.82 | 4.30 | 4.30 | 4.30 | -7.13% | 35,580 |
| Jun 12, 2025 | 4.72 | 5.02 | 4.63 | 4.63 | 4.63 | -8.13% | 29,745 |
| Jun 11, 2025 | 4.60 | 5.13 | 4.40 | 5.04 | 5.04 | 14.81% | 38,504 |
| Jun 10, 2025 | 5.11 | 6.12 | 4.05 | 4.39 | 4.39 | -11.49% | 792,733 |
| Jun 9, 2025 | 4.63 | 5.60 | 4.63 | 4.96 | 4.96 | 7.78% | 95,593 |
| Jun 6, 2025 | 4.14 | 5.31 | 4.14 | 4.60 | 4.60 | 1.37% | 189,326 |
| Jun 5, 2025 | 4.30 | 4.70 | 4.02 | 4.54 | 4.54 | 6.57% | 19,812 |
| Jun 4, 2025 | 3.78 | 4.46 | 3.62 | 4.26 | 4.26 | 9.23% | 50,050 |
| Jun 3, 2025 | 3.82 | 4.03 | 3.59 | 3.90 | 3.90 | -1.52% | 28,033 |
| Jun 2, 2025 | 3.72 | 4.10 | 3.54 | 3.96 | 3.96 | 3.39% | 12,536 |
| May 30, 2025 | 3.90 | 4.00 | 3.32 | 3.83 | 3.83 | -1.29% | 47,167 |
| May 29, 2025 | 4.42 | 5.03 | 3.80 | 3.88 | 3.88 | -8.06% | 110,464 |
| May 28, 2025 | 4.86 | 4.95 | 3.92 | 4.22 | 4.22 | -12.81% | 127,597 |
| May 27, 2025 | 4.60 | 5.63 | 4.60 | 4.84 | 4.84 | 3.49% | 112,335 |
| May 23, 2025 | 5.70 | 5.70 | 4.63 | 4.68 | 4.68 | -15.16% | 37,578 |
| May 22, 2025 | 4.53 | 5.93 | 4.51 | 5.51 | 5.51 | 25.87% | 126,079 |
| May 21, 2025 | 4.38 | 4.63 | 4.37 | 4.38 | 4.38 | -1.35% | 12,265 |
| May 20, 2025 | 4.70 | 4.70 | 4.39 | 4.44 | 4.44 | 1.65% | 13,311 |
| May 19, 2025 | 4.76 | 4.76 | 4.37 | 4.37 | 4.37 | -12.11% | 29,642 |
| May 16, 2025 | 5.03 | 5.24 | 4.72 | 4.97 | 4.97 | -1.19% | 26,321 |
| May 15, 2025 | 5.18 | 5.36 | 4.75 | 5.03 | 5.03 | -10.02% | 44,201 |
| May 14, 2025 | 6.25 | 6.25 | 4.85 | 5.59 | 5.59 | -12.11% | 47,063 |
| May 13, 2025 | 4.79 | 6.44 | 4.72 | 6.36 | 6.36 | 35.90% | 273,192 |
| May 12, 2025 | 3.87 | 8.11 | 3.32 | 4.68 | 4.68 | 23.81% | 1,021,305 |
| May 9, 2025 | 3.54 | 3.86 | 3.49 | 3.78 | 3.78 | 3.56% | 85,781 |
| May 8, 2025 | 3.26 | 3.69 | 3.26 | 3.65 | 3.65 | 12.31% | 25,800 |
| May 7, 2025 | 3.17 | 3.64 | 3.17 | 3.25 | 3.25 | 1.88% | 32,080 |
| May 6, 2025 | 3.35 | 3.35 | 3.18 | 3.19 | 3.19 | -12.60% | 3,073 |
| May 5, 2025 | 3.89 | 3.89 | 3.45 | 3.65 | 3.65 | 2.24% | 4,299 |
| May 2, 2025 | 3.66 | 4.00 | 3.57 | 3.57 | 3.57 | -6.05% | 40,199 |
| May 1, 2025 | 3.72 | 4.28 | 3.59 | 3.80 | 3.80 | 0.40% | 28,342 |
| Apr 30, 2025 | 3.74 | 3.99 | 3.61 | 3.79 | 3.79 | -2.20% | 16,220 |
| Apr 29, 2025 | 3.99 | 3.99 | 3.74 | 3.87 | 3.87 | 2.65% | 11,306 |
| Apr 28, 2025 | 3.48 | 3.89 | 3.34 | 3.77 | 3.77 | 3.83% | 283,418 |
| Apr 25, 2025 | 3.70 | 3.71 | 3.50 | 3.63 | 3.63 | -1.57% | 76,570 |
| Apr 24, 2025 | 3.57 | 3.80 | 3.52 | 3.69 | 3.69 | -0.57% | 128,610 |
| Apr 23, 2025 | 3.52 | 3.75 | 3.39 | 3.71 | 3.71 | 10.42% | 221,821 |
| Apr 22, 2025 | 3.56 | 3.79 | 3.33 | 3.36 | 3.36 | -5.62% | 135,985 |
| Apr 21, 2025 | 3.34 | 3.66 | 3.33 | 3.56 | 3.56 | 3.19% | 4,613 |
| Apr 17, 2025 | 3.24 | 3.59 | 3.22 | 3.45 | 3.45 | 2.07% | 16,337 |
| Apr 16, 2025 | 3.10 | 3.38 | 3.10 | 3.38 | 3.38 | 11.18% | 10,791 |