MingZhu Logistics Holdings Limited (YGMZ)
NASDAQ: YGMZ · Real-Time Price · USD
0.7502
-0.0628 (-7.72%)
At close: Aug 13, 2025, 4:00 PM
0.7501
-0.0001 (-0.01%)
After-hours: Aug 13, 2025, 7:46 PM EDT
YGMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 0.70 | 0.76 | 0.69 | 0.76 | 0.76 | 5.28% | 32,226 |
| Jul 16, 2025 | 0.70 | 0.72 | 0.68 | 0.72 | 0.72 | -0.80% | 30,129 |
| Jul 15, 2025 | 0.71 | 0.74 | 0.71 | 0.73 | 0.73 | -2.00% | 32,843 |
| Jul 14, 2025 | 0.74 | 0.77 | 0.71 | 0.74 | 0.74 | -3.81% | 136,538 |
| Jul 11, 2025 | 0.77 | 0.78 | 0.75 | 0.77 | 0.77 | -3.73% | 33,992 |
| Jul 10, 2025 | 0.74 | 0.80 | 0.74 | 0.80 | 0.80 | 3.83% | 86,226 |
| Jul 9, 2025 | 0.75 | 0.80 | 0.75 | 0.77 | 0.77 | -4.24% | 137,573 |
| Jul 8, 2025 | 0.78 | 0.82 | 0.73 | 0.80 | 0.80 | -0.70% | 125,992 |
| Jul 7, 2025 | 0.88 | 0.91 | 0.81 | 0.81 | 0.81 | -20.59% | 245,511 |
| Jul 3, 2025 | 0.95 | 1.02 | 0.90 | 1.02 | 1.02 | 4.08% | 1,568,927 |
| Jul 2, 2025 | 1.03 | 1.03 | 0.96 | 0.98 | 0.98 | -4.48% | 9,579 |
| Jul 1, 2025 | 0.98 | 1.12 | 0.90 | 1.03 | 1.03 | 0.59% | 23,798 |
| Jun 30, 2025 | 1.03 | 1.05 | 0.99 | 1.02 | 1.02 | -0.97% | 25,950 |
| Jun 27, 2025 | 1.05 | 1.05 | 0.95 | 1.03 | 1.03 | -7.21% | 89,797 |
| Jun 26, 2025 | 1.13 | 1.13 | 1.08 | 1.11 | 1.11 | -4.31% | 10,758 |
| Jun 25, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | -3.33% | 20,509 |
| Jun 24, 2025 | 1.20 | 1.20 | 1.16 | 1.20 | 1.20 | -1.64% | 30,973 |
| Jun 23, 2025 | 1.24 | 1.28 | 1.20 | 1.22 | 1.22 | -6.15% | 76,362 |
| Jun 20, 2025 | 1.16 | 1.30 | 1.15 | 1.30 | 1.30 | 8.60% | 803,035 |
| Jun 18, 2025 | 1.15 | 1.20 | 1.14 | 1.20 | 1.20 | 3.19% | 56,871 |
| Jun 17, 2025 | 1.25 | 1.25 | 1.13 | 1.16 | 1.16 | -2.52% | 41,469 |
| Jun 16, 2025 | 1.15 | 1.19 | 1.09 | 1.19 | 1.19 | 0.85% | 56,616 |
| Jun 13, 2025 | 1.10 | 1.18 | 1.10 | 1.18 | 1.18 | 3.24% | 35,565 |
| Jun 12, 2025 | 1.12 | 1.23 | 1.12 | 1.14 | 1.14 | -3.95% | 6,665 |
| Jun 11, 2025 | 1.21 | 1.32 | 1.11 | 1.19 | 1.19 | -1.90% | 706,947 |
| Jun 10, 2025 | 1.30 | 1.38 | 1.20 | 1.21 | 1.21 | -2.18% | 335,017 |
| Jun 9, 2025 | 1.26 | 1.30 | 1.22 | 1.24 | 1.24 | -2.90% | 54,953 |
| Jun 6, 2025 | 1.24 | 1.32 | 1.20 | 1.28 | 1.28 | 3.82% | 221,552 |
| Jun 5, 2025 | 1.22 | 1.27 | 1.15 | 1.23 | 1.23 | -0.24% | 109,940 |
| Jun 4, 2025 | 1.30 | 1.30 | 1.21 | 1.23 | 1.23 | 1.07% | 61,977 |
| Jun 3, 2025 | 1.20 | 1.39 | 1.16 | 1.22 | 1.22 | -4.69% | 587,117 |