MingZhu Logistics Holdings Limited (YGMZ)
NASDAQ: YGMZ · Real-Time Price · USD
1.360
+0.010 (0.74%)
At close: May 12, 2025, 4:00 PM
1.280
-0.080 (-5.88%)
After-hours: May 12, 2025, 5:27 PM EDT
YGMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.30 | 1.39 | 1.30 | 1.36 | 1.36 | 0.74% | 28,465 |
| May 9, 2025 | 1.23 | 1.35 | 1.23 | 1.35 | 1.35 | 4.65% | 21,321 |
| May 8, 2025 | 1.29 | 1.35 | 1.24 | 1.29 | 1.29 | 3.20% | 13,863 |
| May 7, 2025 | 1.20 | 1.32 | 1.20 | 1.25 | 1.25 | -2.34% | 37,126 |
| May 6, 2025 | 1.27 | 1.29 | 1.25 | 1.28 | 1.28 | 5.70% | 19,352 |
| May 5, 2025 | 1.32 | 1.38 | 1.21 | 1.21 | 1.21 | -8.26% | 34,437 |
| May 2, 2025 | 1.25 | 1.36 | 1.21 | 1.32 | 1.32 | 5.60% | 31,686 |
| May 1, 2025 | 1.25 | 1.25 | 1.20 | 1.25 | 1.25 | -3.47% | 103,130 |
| Apr 30, 2025 | 1.17 | 1.30 | 1.12 | 1.30 | 1.30 | 6.15% | 69,691 |
| Apr 29, 2025 | 1.26 | 1.28 | 1.19 | 1.22 | 1.22 | -3.94% | 72,434 |
| Apr 28, 2025 | 1.22 | 1.27 | 1.14 | 1.27 | 1.27 | 5.75% | 140,140 |
| Apr 25, 2025 | 1.15 | 1.24 | 1.05 | 1.20 | 1.20 | 2.65% | 185,774 |
| Apr 24, 2025 | 1.01 | 1.18 | 0.97 | 1.17 | 1.17 | 12.50% | 122,890 |
| Apr 23, 2025 | 1.03 | 1.05 | 0.91 | 1.04 | 1.04 | -1.89% | 106,824 |
| Apr 22, 2025 | 1.03 | 1.10 | 0.95 | 1.06 | 1.06 | 2.91% | 105,209 |
| Apr 21, 2025 | 0.88 | 1.03 | 0.83 | 1.03 | 1.03 | 1.98% | 296,587 |
| Apr 17, 2025 | 0.76 | 1.21 | 0.72 | 1.01 | 1.01 | 36.49% | 3,396,645 |
| Apr 16, 2025 | 0.70 | 0.80 | 0.70 | 0.74 | 0.74 | -0.54% | 5,365 |
| Apr 15, 2025 | 0.70 | 0.75 | 0.69 | 0.74 | 0.74 | -2.11% | 19,646 |
| Apr 14, 2025 | 0.72 | 0.76 | 0.69 | 0.76 | 0.76 | 6.06% | 4,401 |
| Apr 11, 2025 | 0.70 | 0.74 | 0.69 | 0.72 | 0.72 | 4.08% | 48,422 |
| Apr 10, 2025 | 0.73 | 0.75 | 0.68 | 0.69 | 0.69 | -8.08% | 37,919 |
| Apr 9, 2025 | 0.75 | 0.75 | 0.71 | 0.75 | 0.75 | 2.74% | 2,118 |
| Apr 8, 2025 | 0.72 | 0.77 | 0.68 | 0.73 | 0.73 | 4.14% | 5,903 |
| Apr 7, 2025 | 0.71 | 0.74 | 0.68 | 0.70 | 0.70 | -10.60% | 10,220 |
| Apr 4, 2025 | 0.72 | 0.81 | 0.72 | 0.78 | 0.78 | 0.38% | 23,282 |
| Apr 3, 2025 | 0.68 | 0.78 | 0.68 | 0.78 | 0.78 | -3.94% | 5,319 |
| Apr 2, 2025 | 0.75 | 0.90 | 0.71 | 0.81 | 0.81 | 10.06% | 69,485 |
| Apr 1, 2025 | 0.70 | 0.76 | 0.70 | 0.74 | 0.74 | -2.79% | 3,389 |
| Mar 31, 2025 | 0.80 | 0.80 | 0.70 | 0.76 | 0.76 | -0.12% | 7,127 |
| Mar 28, 2025 | 0.83 | 0.83 | 0.75 | 0.76 | 0.76 | -9.54% | 22,677 |
| Mar 27, 2025 | 0.99 | 0.99 | 0.81 | 0.84 | 0.84 | 2.45% | 21,382 |
| Mar 26, 2025 | 0.86 | 0.87 | 0.80 | 0.82 | 0.82 | -5.65% | 12,663 |
| Mar 25, 2025 | 0.93 | 0.95 | 0.82 | 0.87 | 0.87 | 0.49% | 20,000 |
| Mar 24, 2025 | 0.88 | 0.99 | 0.85 | 0.86 | 0.86 | -3.91% | 20,275 |
| Mar 21, 2025 | 0.94 | 1.09 | 0.78 | 0.90 | 0.90 | -4.26% | 333,298 |
| Mar 20, 2025 | 1.00 | 1.00 | 0.92 | 0.94 | 0.94 | -2.07% | 12,542 |
| Mar 19, 2025 | 0.94 | 0.96 | 0.90 | 0.96 | 0.96 | -0.31% | 33,019 |
| Mar 18, 2025 | 1.00 | 1.00 | 0.89 | 0.96 | 0.96 | -3.60% | 40,629 |
| Mar 17, 2025 | 0.94 | 1.00 | 0.94 | 1.00 | 1.00 | 1.93% | 48,413 |
| Mar 14, 2025 | 0.95 | 0.98 | 0.92 | 0.98 | 0.98 | 3.18% | 44,572 |
| Mar 13, 2025 | 0.92 | 0.95 | 0.87 | 0.95 | 0.95 | 2.79% | 56,524 |
| Mar 12, 2025 | 0.90 | 0.93 | 0.88 | 0.92 | 0.92 | 3.83% | 18,485 |
| Mar 11, 2025 | 0.83 | 0.89 | 0.82 | 0.89 | 0.89 | 6.07% | 19,091 |
| Mar 10, 2025 | 0.84 | 0.85 | 0.77 | 0.84 | 0.84 | 1.21% | 23,573 |
| Mar 7, 2025 | 0.78 | 0.85 | 0.78 | 0.83 | 0.83 | 5.20% | 19,802 |
| Mar 6, 2025 | 0.79 | 0.79 | 0.74 | 0.79 | 0.79 | - | 23,930 |
| Mar 5, 2025 | 0.70 | 0.79 | 0.70 | 0.79 | 0.79 | 8.09% | 16,593 |
| Mar 4, 2025 | 0.66 | 0.73 | 0.66 | 0.73 | 0.73 | 7.36% | 14,300 |
| Mar 3, 2025 | 0.68 | 0.70 | 0.66 | 0.68 | 0.68 | -2.86% | 20,623 |