MingZhu Logistics Holdings Limited (YGMZ)
NASDAQ: YGMZ · Real-Time Price · USD
0.7425
+0.0225 (3.13%)
At close: Sep 26, 2025, 4:00 PM EDT
0.7480
+0.0055 (0.74%)
After-hours: Sep 26, 2025, 4:00 PM EDT
YGMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | 4.14% | 19,147 |
| Sep 25, 2025 | 0.70 | 0.74 | 0.70 | 0.72 | 0.72 | -4.00% | 445,765 |
| Sep 24, 2025 | 0.76 | 0.77 | 0.70 | 0.75 | 0.75 | -1.32% | 34,631 |
| Sep 23, 2025 | 0.81 | 0.85 | 0.75 | 0.76 | 0.76 | -6.18% | 30,584 |
| Sep 22, 2025 | 0.79 | 0.84 | 0.77 | 0.81 | 0.81 | 4.43% | 66,886 |
| Sep 19, 2025 | 0.74 | 0.81 | 0.73 | 0.78 | 0.78 | 5.90% | 50,933 |
| Sep 18, 2025 | 0.76 | 0.76 | 0.68 | 0.73 | 0.73 | 1.64% | 1,129,131 |
| Sep 17, 2025 | 0.75 | 0.79 | 0.69 | 0.72 | 0.72 | -4.44% | 74,425 |
| Sep 16, 2025 | 0.75 | 0.80 | 0.74 | 0.75 | 0.75 | 0.45% | 63,223 |
| Sep 15, 2025 | 0.80 | 0.85 | 0.73 | 0.75 | 0.75 | -2.49% | 1,219,153 |
| Sep 12, 2025 | 0.78 | 0.82 | 0.77 | 0.77 | 0.77 | 1.09% | 104,273 |
| Sep 11, 2025 | 0.72 | 0.83 | 0.70 | 0.76 | 0.76 | -0.94% | 881,644 |
| Sep 10, 2025 | 0.84 | 0.91 | 0.73 | 0.77 | 0.77 | -12.52% | 235,732 |
| Sep 9, 2025 | 0.90 | 0.98 | 0.85 | 0.88 | 0.88 | -4.57% | 14,325 |
| Sep 8, 2025 | 0.96 | 0.96 | 0.80 | 0.92 | 0.92 | -13.11% | 53,338 |
| Sep 5, 2025 | 0.82 | 1.06 | 0.75 | 1.06 | 1.06 | 25.37% | 24,791 |
| Sep 4, 2025 | 0.89 | 0.89 | 0.85 | 0.85 | 0.85 | -11.00% | 5,265 |
| Sep 3, 2025 | 1.05 | 1.05 | 0.89 | 0.95 | 0.95 | -8.65% | 37,083 |
| Sep 2, 2025 | 0.99 | 1.04 | 0.97 | 1.04 | 1.04 | 2.97% | 80,230 |
| Aug 29, 2025 | 0.90 | 1.05 | 0.78 | 1.01 | 1.01 | 12.11% | 73,288 |
| Aug 28, 2025 | 0.71 | 0.90 | 0.71 | 0.90 | 0.90 | 21.76% | 92,080 |
| Aug 27, 2025 | 0.70 | 0.82 | 0.70 | 0.74 | 0.74 | 7.14% | 4,503 |
| Aug 26, 2025 | 0.70 | 0.83 | 0.69 | 0.69 | 0.69 | -6.30% | 14,573 |
| Aug 25, 2025 | 0.74 | 0.75 | 0.71 | 0.74 | 0.74 | 2.50% | 12,222 |
| Aug 22, 2025 | 0.64 | 0.75 | 0.64 | 0.72 | 0.72 | 5.12% | 12,734 |
| Aug 21, 2025 | 0.65 | 0.74 | 0.64 | 0.68 | 0.68 | 2.52% | 8,083 |
| Aug 20, 2025 | 0.68 | 0.83 | 0.65 | 0.67 | 0.67 | 5.74% | 135,935 |
| Aug 19, 2025 | 0.72 | 0.80 | 0.63 | 0.63 | 0.63 | -12.36% | 77,606 |
| Aug 18, 2025 | 0.82 | 0.82 | 0.72 | 0.72 | 0.72 | -9.99% | 14,809 |
| Aug 15, 2025 | 0.79 | 0.80 | 0.77 | 0.80 | 0.80 | 2.55% | 1,864 |
| Aug 14, 2025 | 0.76 | 0.80 | 0.76 | 0.78 | 0.78 | 3.97% | 2,706 |
| Aug 13, 2025 | 0.75 | 0.81 | 0.75 | 0.75 | 0.75 | -7.72% | 679 |
| Aug 12, 2025 | 0.78 | 0.81 | 0.78 | 0.81 | 0.81 | 0.67% | 1,722 |
| Aug 11, 2025 | 0.79 | 0.81 | 0.79 | 0.81 | 0.81 | -0.01% | 3,977 |
| Aug 8, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | -0.88% | 3,589 |
| Aug 7, 2025 | 0.80 | 0.82 | 0.80 | 0.81 | 0.81 | -0.01% | 11,556 |
| Aug 6, 2025 | 0.83 | 0.83 | 0.78 | 0.82 | 0.82 | -5.21% | 3,641 |
| Aug 5, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 3.16% | 18,599 |
| Aug 4, 2025 | 0.86 | 0.86 | 0.81 | 0.83 | 0.83 | -7.90% | 10,311 |
| Aug 1, 2025 | 0.89 | 0.93 | 0.86 | 0.91 | 0.91 | 0.79% | 3,347 |
| Jul 31, 2025 | 0.94 | 0.98 | 0.89 | 0.90 | 0.90 | -9.30% | 34,234 |
| Jul 30, 2025 | 0.95 | 1.02 | 0.92 | 0.99 | 0.99 | - | 14,938 |
| Jul 29, 2025 | 0.93 | 1.00 | 0.91 | 0.99 | 0.99 | 2.06% | 36,049 |
| Jul 28, 2025 | 0.98 | 1.05 | 0.91 | 0.97 | 0.97 | -3.96% | 26,554 |
| Jul 25, 2025 | 1.05 | 1.05 | 0.97 | 1.01 | 1.01 | -3.81% | 41,030 |
| Jul 24, 2025 | 0.94 | 1.05 | 0.90 | 1.05 | 1.05 | 11.37% | 50,414 |
| Jul 23, 2025 | 0.81 | 0.94 | 0.81 | 0.94 | 0.94 | 9.12% | 52,055 |
| Jul 22, 2025 | 0.83 | 0.87 | 0.78 | 0.86 | 0.86 | 4.60% | 84,746 |
| Jul 21, 2025 | 0.78 | 0.87 | 0.75 | 0.83 | 0.83 | 6.86% | 68,621 |
| Jul 18, 2025 | 0.77 | 0.78 | 0.72 | 0.77 | 0.77 | 1.98% | 7,084 |