Nature's Miracle Holding Inc. (NMHI)
OTCMKTS
· Delayed Price · Currency is USD
0.490
-0.110 (-18.33%)
Jan 17, 2025, 4:00 PM EST
Nature's Miracle Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 0.57 | 0.62 | 0.44 | 0.49 | 0.49 | -18.33% | 128,145 |
| Jan 16, 2025 | 0.59 | 0.60 | 0.41 | 0.60 | 0.60 | - | 643,424 |
| Jan 15, 2025 | 0.67 | 0.85 | 0.01 | 0.60 | 0.60 | -60.78% | 2,675,979 |
| Jan 14, 2025 | 2.75 | 3.80 | 1.43 | 1.53 | 1.53 | 35.40% | 167,181,229 |
| Jan 13, 2025 | 1.73 | 1.73 | 1.12 | 1.13 | 1.13 | -38.25% | 735,084 |
| Jan 10, 2025 | 1.70 | 1.86 | 1.67 | 1.83 | 1.83 | 5.78% | 125,358 |
| Jan 8, 2025 | 1.95 | 1.96 | 1.67 | 1.73 | 1.73 | -14.36% | 451,009 |
| Jan 7, 2025 | 1.94 | 2.20 | 1.84 | 2.02 | 2.02 | 4.12% | 1,153,933 |
| Jan 6, 2025 | 2.12 | 2.13 | 1.85 | 1.94 | 1.94 | -4.90% | 403,899 |
| Jan 3, 2025 | 2.16 | 2.20 | 1.99 | 2.04 | 2.04 | -5.56% | 227,940 |
| Jan 2, 2025 | 2.19 | 2.34 | 2.11 | 2.16 | 2.16 | 1.41% | 321,261 |
| Dec 31, 2024 | 2.20 | 2.20 | 2.07 | 2.13 | 2.13 | -0.93% | 120,382 |
| Dec 30, 2024 | 2.08 | 2.28 | 1.97 | 2.15 | 2.15 | 4.88% | 327,196 |
| Dec 27, 2024 | 2.06 | 2.08 | 1.95 | 2.05 | 2.05 | 2.50% | 179,762 |
| Dec 26, 2024 | 2.05 | 2.09 | 1.93 | 2.00 | 2.00 | 2.04% | 83,957 |
| Dec 24, 2024 | 2.00 | 2.02 | 1.95 | 1.96 | 1.96 | -2.49% | 84,747 |
| Dec 23, 2024 | 2.03 | 2.14 | 1.96 | 2.01 | 2.01 | -0.99% | 97,354 |
| Dec 20, 2024 | 2.05 | 2.13 | 1.90 | 2.03 | 2.03 | -3.33% | 167,104 |
| Dec 19, 2024 | 2.30 | 2.32 | 2.05 | 2.10 | 2.10 | -9.87% | 278,431 |
| Dec 18, 2024 | 2.08 | 2.37 | 2.04 | 2.33 | 2.33 | 14.22% | 723,174 |
| Dec 17, 2024 | 2.12 | 2.23 | 1.92 | 2.04 | 2.04 | -8.52% | 718,800 |
| Dec 16, 2024 | 2.82 | 2.95 | 2.05 | 2.23 | 2.23 | 8.78% | 20,839,879 |
| Dec 13, 2024 | 2.13 | 2.25 | 1.98 | 2.05 | 2.05 | -6.39% | 131,868 |
| Dec 12, 2024 | 2.32 | 2.38 | 2.16 | 2.19 | 2.19 | -7.20% | 249,642 |
| Dec 11, 2024 | 2.55 | 2.55 | 2.30 | 2.36 | 2.36 | -4.07% | 149,157 |
| Dec 10, 2024 | 2.40 | 2.61 | 2.38 | 2.46 | 2.46 | -8.55% | 197,314 |
| Dec 9, 2024 | 2.61 | 2.98 | 2.56 | 2.69 | 2.69 | 5.08% | 412,387 |
| Dec 6, 2024 | 2.19 | 2.68 | 2.00 | 2.56 | 2.56 | 24.88% | 1,063,998 |
| Dec 5, 2024 | 2.05 | 2.30 | 1.96 | 2.05 | 2.05 | 0.49% | 214,009 |
| Dec 4, 2024 | 2.08 | 2.13 | 1.97 | 2.04 | 2.04 | -6.85% | 137,132 |
| Dec 3, 2024 | 2.27 | 2.27 | 1.79 | 2.19 | 2.19 | -2.67% | 277,739 |
| Dec 2, 2024 | 2.49 | 2.49 | 2.25 | 2.25 | 2.25 | -12.45% | 197,131 |
| Nov 29, 2024 | 2.67 | 2.70 | 2.40 | 2.57 | 2.57 | -8.54% | 184,447 |
| Nov 27, 2024 | 2.32 | 2.98 | 2.31 | 2.81 | 2.81 | 16.12% | 508,003 |
| Nov 26, 2024 | 2.38 | 2.60 | 2.25 | 2.42 | 2.42 | -3.20% | 487,826 |
| Nov 25, 2024 | 2.66 | 2.79 | 2.22 | 2.50 | 2.50 | 8.23% | 9,956,434 |
| Nov 22, 2024 | 2.22 | 2.59 | 2.02 | 2.31 | 2.31 | 5.00% | 591,210 |
| Nov 21, 2024 | 1.86 | 2.33 | 1.85 | 2.20 | 2.20 | 4.76% | 616,973 |
| Nov 20, 2024 | 2.40 | 2.41 | 2.01 | 2.10 | 2.10 | -20.45% | 409,293 |
| Nov 19, 2024 | 2.70 | 2.83 | 2.49 | 2.64 | 2.64 | -11.11% | 402,320 |
| Nov 18, 2024 | 3.15 | 3.15 | 2.88 | 2.97 | 2.97 | 1.33% | 150,984 |
| Nov 15, 2024 | 3.27 | 3.27 | 2.78 | 2.93 | 2.93 | -12.77% | 308,053 |
| Nov 14, 2024 | 3.89 | 3.97 | 3.20 | 3.36 | 3.36 | -21.13% | 1,061,997 |
| Nov 13, 2024 | 4.02 | 6.86 | 3.20 | 4.26 | 4.26 | 65.69% | 44,388,599 |
| Nov 12, 2024 | 2.58 | 2.73 | 2.49 | 2.57 | 2.57 | -10.26% | 582,095 |
| Nov 11, 2024 | 3.12 | 3.12 | 2.64 | 2.87 | 2.87 | -8.44% | 320,044 |
| Nov 8, 2024 | 3.11 | 3.56 | 2.57 | 3.13 | 3.13 | -29.57% | 4,636,928 |
| Nov 7, 2024 | 3.60 | 13.14 | 3.28 | 4.44 | 4.44 | 52.84% | 14,017,136 |
| Nov 6, 2024 | 2.96 | 3.00 | 2.78 | 2.91 | 2.91 | -6.74% | 19,696 |
| Nov 5, 2024 | 2.85 | 3.18 | 2.85 | 3.12 | 3.12 | 7.00% | 22,280 |
| Nov 4, 2024 | 3.42 | 3.46 | 2.88 | 2.91 | 2.91 | -14.07% | 107,761 |
| Nov 1, 2024 | 2.88 | 5.10 | 2.88 | 3.39 | 3.39 | 14.60% | 1,099,614 |
| Oct 31, 2024 | 3.39 | 3.39 | 2.77 | 2.96 | 2.96 | -13.81% | 25,759 |
| Oct 30, 2024 | 3.60 | 3.95 | 2.41 | 3.43 | 3.43 | -13.27% | 60,263 |
| Oct 29, 2024 | 4.05 | 4.05 | 3.90 | 3.96 | 3.96 | -3.37% | 7,791 |
| Oct 28, 2024 | 4.23 | 4.39 | 4.00 | 4.10 | 4.10 | -6.31% | 39,980 |
| Oct 25, 2024 | 4.60 | 4.66 | 4.36 | 4.37 | 4.37 | -6.18% | 17,834 |
| Oct 24, 2024 | 4.92 | 5.39 | 4.52 | 4.66 | 4.66 | -5.13% | 56,849 |
| Oct 23, 2024 | 4.95 | 5.04 | 4.86 | 4.91 | 4.91 | -3.65% | 11,289 |
| Oct 22, 2024 | 4.95 | 5.19 | 4.86 | 5.10 | 5.10 | 2.97% | 22,444 |
| Oct 21, 2024 | 5.10 | 5.10 | 4.86 | 4.95 | 4.95 | -2.94% | 9,743 |
| Oct 18, 2024 | 4.98 | 5.10 | 4.95 | 5.10 | 5.10 | 1.19% | 13,163 |
| Oct 17, 2024 | 5.25 | 5.25 | 4.99 | 5.04 | 5.04 | -4.05% | 10,149 |
| Oct 16, 2024 | 4.94 | 5.40 | 4.84 | 5.25 | 5.25 | 4.41% | 20,212 |
| Oct 15, 2024 | 5.25 | 5.31 | 4.85 | 5.03 | 5.03 | -8.76% | 17,474 |
| Oct 14, 2024 | 5.30 | 5.52 | 5.20 | 5.51 | 5.51 | 1.43% | 12,640 |
| Oct 11, 2024 | 4.77 | 5.61 | 4.71 | 5.44 | 5.44 | 6.59% | 45,982 |
| Oct 10, 2024 | 5.30 | 5.40 | 5.07 | 5.10 | 5.10 | -12.64% | 38,905 |
| Oct 9, 2024 | 4.82 | 5.84 | 4.82 | 5.84 | 5.84 | -0.97% | 180,392 |
| Oct 8, 2024 | 7.21 | 7.22 | 4.84 | 5.90 | 5.90 | 44.38% | 3,641,084 |
| Oct 7, 2024 | 4.20 | 4.34 | 4.05 | 4.08 | 4.08 | -6.14% | 5,237 |
| Oct 4, 2024 | 3.80 | 4.37 | 3.78 | 4.35 | 4.35 | 12.32% | 16,784 |
| Oct 3, 2024 | 3.96 | 3.96 | 3.78 | 3.87 | 3.87 | -2.20% | 12,436 |
| Oct 2, 2024 | 4.11 | 4.14 | 3.78 | 3.96 | 3.96 | -6.71% | 19,268 |
| Oct 1, 2024 | 4.17 | 4.41 | 3.95 | 4.25 | 4.25 | 1.80% | 48,877 |
| Sep 30, 2024 | 4.31 | 4.32 | 4.09 | 4.17 | 4.17 | -4.79% | 9,727 |
| Sep 27, 2024 | 4.50 | 4.62 | 4.05 | 4.38 | 4.38 | -1.35% | 21,786 |
| Sep 26, 2024 | 4.71 | 4.88 | 4.39 | 4.44 | 4.44 | -3.14% | 62,098 |
| Sep 25, 2024 | 4.63 | 4.80 | 4.57 | 4.58 | 4.58 | -0.97% | 2,361 |
| Sep 24, 2024 | 4.70 | 4.85 | 4.50 | 4.63 | 4.63 | -1.09% | 5,612 |
| Sep 23, 2024 | 4.75 | 4.87 | 4.65 | 4.68 | 4.68 | -1.52% | 4,326 |
| Sep 20, 2024 | 4.68 | 4.92 | 4.65 | 4.75 | 4.75 | -1.92% | 6,700 |
| Sep 19, 2024 | 4.65 | 4.89 | 4.65 | 4.85 | 4.85 | 5.42% | 7,165 |
| Sep 18, 2024 | 4.53 | 4.73 | 4.40 | 4.60 | 4.60 | 2.13% | 8,645 |
| Sep 17, 2024 | 4.62 | 4.64 | 4.23 | 4.50 | 4.50 | 2.04% | 5,914 |
| Sep 16, 2024 | 4.71 | 4.80 | 4.36 | 4.41 | 4.41 | -8.07% | 9,740 |
| Sep 13, 2024 | 4.92 | 4.92 | 4.69 | 4.80 | 4.80 | -0.74% | 6,148 |
| Sep 12, 2024 | 4.86 | 4.89 | 4.67 | 4.83 | 4.83 | 0.88% | 3,618 |
| Sep 11, 2024 | 4.99 | 4.99 | 4.60 | 4.79 | 4.79 | -1.36% | 16,233 |
| Sep 10, 2024 | 4.92 | 5.09 | 4.83 | 4.86 | 4.86 | -0.80% | 4,968 |
| Sep 9, 2024 | 4.98 | 5.10 | 4.84 | 4.90 | 4.90 | -2.86% | 3,080 |
| Sep 6, 2024 | 4.94 | 5.06 | 4.81 | 5.04 | 5.04 | 0.60% | 4,840 |
| Sep 5, 2024 | 5.09 | 5.09 | 4.88 | 5.01 | 5.01 | 0.60% | 6,822 |
| Sep 4, 2024 | 5.16 | 5.19 | 4.98 | 4.98 | 4.98 | -2.52% | 6,282 |
| Sep 3, 2024 | 5.19 | 5.34 | 4.95 | 5.11 | 5.11 | -0.99% | 24,515 |
| Aug 30, 2024 | 4.80 | 5.21 | 4.80 | 5.16 | 5.16 | 8.18% | 16,159 |
| Aug 29, 2024 | 4.95 | 4.98 | 4.69 | 4.77 | 4.77 | -2.27% | 12,897 |
| Aug 28, 2024 | 5.17 | 5.21 | 4.86 | 4.88 | 4.88 | -4.91% | 9,133 |
| Aug 27, 2024 | 5.33 | 5.33 | 5.02 | 5.13 | 5.13 | -1.89% | 6,627 |
| Aug 26, 2024 | 5.28 | 5.43 | 5.23 | 5.23 | 5.23 | -10.79% | 26,865 |