Ming Shing Group Holdings Limited (MSW)
NASDAQ: MSW · Real-Time Price · USD
1.480
-0.110 (-6.92%)
At close: Aug 15, 2025, 4:00 PM
1.500
+0.020 (1.35%)
After-hours: Aug 15, 2025, 5:50 PM EDT
Ming Shing Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.79 | 1.91 | 1.42 | 1.48 | - | -6.92% | 175,619 |
| Aug 14, 2025 | 2.00 | 2.18 | 1.50 | 1.59 | 1.59 | -20.50% | 150,266 |
| Aug 13, 2025 | 2.28 | 2.36 | 1.90 | 2.00 | 2.00 | -5.88% | 99,826 |
| Aug 12, 2025 | 1.78 | 2.20 | 1.74 | 2.13 | 2.13 | 28.01% | 306,516 |
| Aug 11, 2025 | 1.46 | 1.84 | 1.46 | 1.66 | 1.66 | 9.93% | 210,631 |
| Aug 8, 2025 | 1.55 | 1.56 | 1.46 | 1.51 | 1.51 | - | 52,594 |
| Aug 7, 2025 | 1.40 | 1.58 | 1.40 | 1.51 | 1.51 | 5.59% | 159,008 |
| Aug 6, 2025 | 1.35 | 1.52 | 1.35 | 1.43 | 1.43 | - | 117,883 |
| Aug 5, 2025 | 1.43 | 1.49 | 1.35 | 1.43 | 1.43 | -0.69% | 256,960 |
| Aug 4, 2025 | 1.28 | 1.50 | 1.28 | 1.44 | 1.44 | 8.27% | 640,627 |
| Aug 1, 2025 | 1.26 | 1.39 | 1.21 | 1.33 | 1.33 | 3.91% | 9,490,459 |
| Jul 31, 2025 | 2.21 | 2.21 | 1.18 | 1.28 | 1.28 | -42.13% | 822,810 |
| Jul 30, 2025 | 2.41 | 2.59 | 2.10 | 2.21 | 2.21 | -10.81% | 144,986 |
| Jul 29, 2025 | 2.78 | 2.78 | 2.38 | 2.48 | 2.48 | -13.26% | 104,633 |
| Jul 28, 2025 | 2.92 | 3.05 | 2.80 | 2.86 | 2.86 | -4.38% | 109,025 |
| Jul 25, 2025 | 2.96 | 3.05 | 2.90 | 2.99 | 2.99 | 1.01% | 126,098 |
| Jul 24, 2025 | 2.95 | 3.00 | 2.82 | 2.96 | 2.96 | 2.07% | 62,491 |
| Jul 23, 2025 | 2.86 | 2.99 | 2.80 | 2.90 | 2.90 | -3.33% | 154,006 |
| Jul 22, 2025 | 2.90 | 3.05 | 2.85 | 3.00 | 3.00 | 1.21% | 313,394 |
| Jul 21, 2025 | 3.10 | 3.24 | 2.90 | 2.96 | 2.96 | -3.45% | 135,344 |
| Jul 18, 2025 | 3.08 | 3.25 | 2.61 | 3.07 | 3.07 | 4.60% | 445,763 |
| Jul 17, 2025 | 3.06 | 3.25 | 2.77 | 2.94 | 2.94 | -4.08% | 177,732 |
| Jul 16, 2025 | 2.94 | 3.20 | 2.70 | 3.06 | 3.06 | -4.08% | 97,107 |
| Jul 15, 2025 | 3.89 | 3.90 | 2.30 | 3.19 | 3.19 | -8.07% | 910,289 |
| Jul 14, 2025 | 4.62 | 5.60 | 1.40 | 3.47 | 3.47 | -25.49% | 2,771,082 |
| Jul 11, 2025 | 4.42 | 4.69 | 4.06 | 4.66 | 4.66 | 8.55% | 10,940 |
| Jul 10, 2025 | 4.67 | 4.85 | 4.09 | 4.29 | 4.29 | -4.03% | 149,175 |
| Jul 9, 2025 | 4.11 | 4.56 | 4.11 | 4.47 | 4.47 | 11.19% | 54,716 |
| Jul 8, 2025 | 4.40 | 4.60 | 4.02 | 4.02 | 4.02 | -11.26% | 35,502 |
| Jul 7, 2025 | 4.59 | 4.85 | 4.52 | 4.53 | 4.53 | -0.42% | 10,890 |
| Jul 3, 2025 | 4.58 | 4.86 | 4.55 | 4.55 | 4.55 | -1.11% | 9,459 |
| Jul 2, 2025 | 4.36 | 4.69 | 4.36 | 4.60 | 4.60 | 2.68% | 12,035 |
| Jul 1, 2025 | 4.56 | 4.70 | 4.35 | 4.48 | 4.48 | -2.23% | 16,670 |
| Jun 30, 2025 | 4.79 | 4.91 | 4.58 | 4.58 | 4.58 | -3.13% | 65,536 |
| 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 |