Millennium Group International Holdings Limited (MGIH)
NASDAQ: MGIH · Real-Time Price · USD
1.590
-0.550 (-25.70%)
At close: Sep 5, 2025, 4:00 PM
1.560
-0.030 (-1.89%)
After-hours: Sep 5, 2025, 7:57 PM EDT
MGIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.72 | 1.78 | 1.55 | 1.59 | 1.59 | -25.70% | 272,129 |
| Sep 4, 2025 | 1.98 | 2.30 | 1.98 | 2.14 | 2.14 | 12.63% | 593,847 |
| Sep 3, 2025 | 1.94 | 1.94 | 1.89 | 1.90 | 1.90 | 1.06% | 19,910 |
| Sep 2, 2025 | 1.87 | 1.90 | 1.83 | 1.88 | 1.88 | - | 29,695 |
| Aug 29, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 572 |
| Aug 28, 2025 | 1.90 | 1.90 | 1.80 | 1.88 | 1.88 | 3.24% | 7,401 |
| Aug 27, 2025 | 2.00 | 2.00 | 1.79 | 1.82 | 1.82 | -8.95% | 32,129 |
| Aug 26, 2025 | 1.71 | 2.00 | 1.71 | 2.00 | 2.00 | 15.61% | 67,908 |
| Aug 25, 2025 | 1.69 | 1.76 | 1.69 | 1.73 | 1.73 | -1.37% | 18,342 |
| Aug 22, 2025 | 1.73 | 1.76 | 1.70 | 1.75 | 1.75 | 1.39% | 14,422 |
| Aug 21, 2025 | 1.71 | 1.74 | 1.69 | 1.73 | 1.73 | 0.58% | 5,487 |
| Aug 20, 2025 | 1.65 | 1.75 | 1.64 | 1.72 | 1.72 | 3.30% | 20,653 |
| Aug 19, 2025 | 1.67 | 1.72 | 1.63 | 1.67 | 1.67 | -0.30% | 17,013 |
| Aug 18, 2025 | 1.63 | 1.71 | 1.63 | 1.67 | 1.67 | 3.73% | 11,514 |
| Aug 15, 2025 | 1.61 | 1.63 | 1.60 | 1.61 | 1.61 | -0.43% | 6,356 |
| Aug 14, 2025 | 1.60 | 1.62 | 1.57 | 1.62 | 1.62 | -0.80% | 7,713 |
| Aug 13, 2025 | 1.53 | 1.63 | 1.53 | 1.63 | 1.63 | 5.16% | 8,716 |
| Aug 12, 2025 | 1.55 | 1.60 | 1.54 | 1.55 | 1.55 | -1.90% | 13,886 |
| Aug 11, 2025 | 1.56 | 1.58 | 1.54 | 1.58 | 1.58 | 1.94% | 2,830 |
| Aug 8, 2025 | 1.55 | 1.57 | 1.55 | 1.55 | 1.55 | -0.64% | 6,790 |
| Aug 7, 2025 | 1.60 | 1.65 | 1.53 | 1.56 | 1.56 | -4.70% | 7,963 |
| Aug 6, 2025 | 1.64 | 1.66 | 1.61 | 1.64 | 1.64 | 0.43% | 15,832 |
| Aug 5, 2025 | 1.52 | 1.63 | 1.52 | 1.63 | 1.63 | 6.54% | 20,995 |
| Aug 4, 2025 | 1.52 | 1.58 | 1.52 | 1.53 | 1.53 | 0.66% | 57,710 |
| Aug 1, 2025 | 1.54 | 1.55 | 1.52 | 1.52 | 1.52 | -0.65% | 9,710 |
| Jul 31, 2025 | 1.56 | 1.56 | 1.52 | 1.53 | 1.53 | -1.80% | 35,863 |
| Jul 30, 2025 | 1.56 | 1.61 | 1.52 | 1.56 | 1.56 | -3.83% | 53,348 |
| Jul 29, 2025 | 1.61 | 1.65 | 1.54 | 1.62 | 1.62 | -4.09% | 34,992 |
| Jul 28, 2025 | 1.69 | 1.70 | 1.65 | 1.69 | 1.69 | 2.36% | 37,870 |
| Jul 25, 2025 | 1.61 | 1.67 | 1.61 | 1.65 | 1.65 | -1.14% | 5,638 |
| Jul 24, 2025 | 1.63 | 1.67 | 1.62 | 1.67 | 1.67 | 2.39% | 14,338 |
| Jul 23, 2025 | 1.58 | 1.68 | 1.56 | 1.63 | 1.63 | 1.56% | 16,668 |
| Jul 22, 2025 | 1.56 | 1.61 | 1.56 | 1.61 | 1.61 | 0.31% | 5,258 |
| Jul 21, 2025 | 1.60 | 1.60 | 1.56 | 1.60 | 1.60 | -0.06% | 11,435 |
| Jul 18, 2025 | 1.56 | 1.64 | 1.52 | 1.60 | 1.60 | 1.01% | 23,395 |
| Jul 17, 2025 | 1.57 | 1.62 | 1.56 | 1.59 | 1.59 | 0.32% | 7,777 |
| Jul 16, 2025 | 1.59 | 1.60 | 1.57 | 1.58 | 1.58 | -1.25% | 3,189 |
| Jul 15, 2025 | 1.60 | 1.62 | 1.57 | 1.60 | 1.60 | 0.63% | 11,026 |
| Jul 14, 2025 | 1.56 | 1.61 | 1.56 | 1.59 | 1.59 | 0.57% | 7,507 |
| Jul 11, 2025 | 1.60 | 1.60 | 1.57 | 1.58 | 1.58 | -1.80% | 7,714 |
| Jul 10, 2025 | 1.57 | 1.68 | 1.55 | 1.61 | 1.61 | 1.90% | 71,976 |
| Jul 9, 2025 | 1.59 | 1.59 | 1.56 | 1.58 | 1.58 | - | 13,813 |
| Jul 8, 2025 | 1.56 | 1.59 | 1.56 | 1.58 | 1.58 | - | 12,075 |
| Jul 7, 2025 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | - | 14,354 |
| Jul 3, 2025 | 1.56 | 1.59 | 1.56 | 1.58 | 1.58 | -0.13% | 7,205 |
| Jul 2, 2025 | 1.57 | 1.65 | 1.55 | 1.58 | 1.58 | -0.50% | 13,665 |
| Jul 1, 2025 | 1.60 | 1.64 | 1.59 | 1.59 | 1.59 | -2.03% | 11,400 |
| Jun 30, 2025 | 1.58 | 1.67 | 1.56 | 1.62 | 1.62 | -1.64% | 15,212 |
| Jun 27, 2025 | 1.61 | 1.65 | 1.58 | 1.65 | 1.65 | 3.77% | 11,515 |
| Jun 26, 2025 | 1.63 | 1.64 | 1.55 | 1.59 | 1.59 | 0.63% | 24,577 |