Millennium Group International Holdings Limited (MGIH)
NASDAQ: MGIH · Real-Time Price · USD
1.450
+0.010 (0.69%)
At close: Dec 20, 2024, 4:00 PM
1.557
+0.107 (7.37%)
After-hours: Dec 20, 2024, 7:59 PM EST
MGIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.46 | 1.49 | 1.43 | 1.45 | 1.45 | - | 16,044 |
| Dec 19, 2024 | 1.40 | 1.50 | 1.40 | 1.45 | 1.45 | 1.40% | 22,133 |
| Dec 18, 2024 | 1.43 | 1.49 | 1.40 | 1.43 | 1.43 | -2.72% | 19,900 |
| Dec 17, 2024 | 1.39 | 1.47 | 1.38 | 1.47 | 1.47 | 3.52% | 3,766 |
| Dec 16, 2024 | 1.43 | 1.45 | 1.38 | 1.42 | 1.42 | -3.40% | 31,100 |
| Dec 13, 2024 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -3.92% | 6,372 |
| Dec 12, 2024 | 1.52 | 1.55 | 1.50 | 1.53 | 1.53 | -1.92% | 5,000 |
| Dec 11, 2024 | 1.57 | 1.57 | 1.48 | 1.56 | 1.56 | 1.30% | 14,500 |
| Dec 10, 2024 | 1.52 | 1.56 | 1.50 | 1.54 | 1.54 | - | 4,958 |
| Dec 9, 2024 | 1.48 | 1.55 | 1.48 | 1.54 | 1.54 | 1.99% | 17,830 |
| Dec 6, 2024 | 1.51 | 1.51 | 1.48 | 1.51 | 1.51 | - | 10,922 |
| Dec 5, 2024 | 1.50 | 1.52 | 1.48 | 1.51 | 1.51 | -0.66% | 11,344 |
| Dec 4, 2024 | 1.55 | 1.55 | 1.51 | 1.52 | 1.52 | -3.18% | 9,516 |
| Dec 3, 2024 | 1.56 | 1.58 | 1.54 | 1.57 | 1.57 | -1.26% | 12,515 |
| Dec 2, 2024 | 1.50 | 1.63 | 1.50 | 1.59 | 1.59 | 3.25% | 35,445 |
| Nov 29, 2024 | 1.45 | 1.54 | 1.41 | 1.54 | 1.54 | 0.65% | 16,345 |
| Nov 27, 2024 | 1.54 | 1.62 | 1.40 | 1.53 | 1.53 | -3.16% | 49,400 |
| Nov 26, 2024 | 1.57 | 1.58 | 1.53 | 1.58 | 1.58 | -1.25% | 136,513 |
| Nov 25, 2024 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | 3.23% | 5,351 |
| Nov 22, 2024 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | -3.13% | 6,047 |
| Nov 21, 2024 | 1.57 | 1.60 | 1.53 | 1.60 | 1.60 | 1.27% | 9,500 |
| Nov 20, 2024 | 1.58 | 1.58 | 1.56 | 1.58 | 1.58 | -0.63% | 6,249 |
| Nov 19, 2024 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | 1.27% | 15,814 |
| Nov 18, 2024 | 1.63 | 1.64 | 1.56 | 1.57 | 1.57 | -3.68% | 6,090 |
| Nov 15, 2024 | 1.55 | 1.64 | 1.53 | 1.63 | 1.63 | 2.52% | 27,433 |
| Nov 14, 2024 | 1.59 | 1.69 | 1.52 | 1.59 | 1.59 | -0.63% | 27,313 |
| Nov 13, 2024 | 1.55 | 1.60 | 1.54 | 1.60 | 1.60 | 1.91% | 5,154 |
| Nov 12, 2024 | 1.55 | 1.58 | 1.54 | 1.57 | 1.57 | -3.09% | 9,000 |
| Nov 11, 2024 | 1.52 | 1.62 | 1.52 | 1.62 | 1.62 | 3.85% | 6,814 |
| Nov 8, 2024 | 1.46 | 1.56 | 1.39 | 1.56 | 1.56 | 4.00% | 24,699 |
| Nov 7, 2024 | 1.52 | 1.52 | 1.42 | 1.50 | 1.50 | 0.67% | 6,412 |
| Nov 6, 2024 | 1.56 | 1.56 | 1.47 | 1.49 | 1.49 | -1.32% | 3,200 |
| Nov 5, 2024 | 1.47 | 1.53 | 1.47 | 1.51 | 1.51 | - | 7,710 |
| Nov 4, 2024 | 1.51 | 1.57 | 1.50 | 1.51 | 1.51 | - | 14,723 |
| Nov 1, 2024 | 1.53 | 1.53 | 1.43 | 1.51 | 1.51 | 4.86% | 12,824 |
| Oct 31, 2024 | 1.56 | 1.56 | 1.41 | 1.44 | 1.44 | -8.86% | 37,800 |
| Oct 30, 2024 | 1.63 | 1.63 | 1.53 | 1.58 | 1.58 | -3.07% | 20,563 |
| Oct 29, 2024 | 1.66 | 1.67 | 1.63 | 1.63 | 1.63 | -2.40% | 9,960 |
| Oct 28, 2024 | 1.71 | 1.71 | 1.66 | 1.67 | 1.67 | -1.18% | 11,300 |
| Oct 25, 2024 | 1.67 | 1.69 | 1.65 | 1.69 | 1.69 | -0.59% | 12,947 |
| Oct 24, 2024 | 1.68 | 1.79 | 1.65 | 1.70 | 1.70 | - | 25,420 |
| Oct 23, 2024 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | -0.58% | 5,814 |
| Oct 22, 2024 | 1.72 | 1.73 | 1.68 | 1.71 | 1.71 | -1.16% | 21,344 |
| Oct 21, 2024 | 1.75 | 1.77 | 1.73 | 1.73 | 1.73 | -2.26% | 12,200 |
| Oct 18, 2024 | 1.76 | 1.77 | 1.70 | 1.77 | 1.77 | 1.14% | 38,300 |
| Oct 17, 2024 | 1.70 | 1.76 | 1.70 | 1.75 | 1.75 | 0.57% | 20,300 |
| Oct 16, 2024 | 1.79 | 1.79 | 1.62 | 1.74 | 1.74 | -2.25% | 78,400 |
| Oct 15, 2024 | 1.75 | 1.78 | 1.70 | 1.78 | 1.78 | 2.30% | 15,009 |
| Oct 14, 2024 | 1.80 | 1.82 | 1.74 | 1.74 | 1.74 | -2.79% | 17,400 |
| Oct 11, 2024 | 1.68 | 1.80 | 1.68 | 1.79 | 1.79 | 4.07% | 29,734 |
| Oct 10, 2024 | 1.74 | 1.75 | 1.66 | 1.72 | 1.72 | -0.58% | 7,333 |
| Oct 9, 2024 | 1.73 | 1.76 | 1.70 | 1.73 | 1.73 | 2.37% | 9,407 |
| Oct 8, 2024 | 1.72 | 1.86 | 1.63 | 1.69 | 1.69 | -3.98% | 40,000 |
| Oct 7, 2024 | 1.92 | 1.92 | 1.69 | 1.76 | 1.76 | -6.38% | 36,838 |
| Oct 4, 2024 | 1.72 | 1.94 | 1.70 | 1.88 | 1.88 | 7.43% | 87,705 |
| Oct 3, 2024 | 1.86 | 1.88 | 1.70 | 1.75 | 1.75 | -7.89% | 29,700 |
| Oct 2, 2024 | 1.86 | 1.90 | 1.77 | 1.90 | 1.90 | 4.40% | 33,000 |
| Oct 1, 2024 | 1.76 | 1.88 | 1.71 | 1.82 | 1.82 | 2.25% | 19,500 |
| Sep 30, 2024 | 1.80 | 1.80 | 1.63 | 1.78 | 1.78 | -1.11% | 16,018 |
| Sep 27, 2024 | 1.75 | 1.81 | 1.70 | 1.80 | 1.80 | 3.45% | 32,106 |
| Sep 26, 2024 | 1.61 | 1.79 | 1.61 | 1.74 | 1.74 | 6.75% | 37,500 |
| Sep 25, 2024 | 1.64 | 1.66 | 1.60 | 1.63 | 1.63 | -2.98% | 6,499 |
| Sep 24, 2024 | 1.62 | 1.69 | 1.60 | 1.68 | 1.68 | 1.82% | 11,782 |
| Sep 23, 2024 | 1.64 | 1.69 | 1.58 | 1.65 | 1.65 | -1.79% | 16,084 |
| Sep 20, 2024 | 1.63 | 1.69 | 1.63 | 1.68 | 1.68 | - | 4,205 |
| Sep 19, 2024 | 1.66 | 1.69 | 1.60 | 1.68 | 1.68 | - | 7,083 |
| Sep 18, 2024 | 1.67 | 1.70 | 1.63 | 1.68 | 1.68 | -1.18% | 7,826 |
| Sep 17, 2024 | 1.72 | 1.72 | 1.67 | 1.70 | 1.70 | -1.73% | 6,911 |
| Sep 16, 2024 | 1.68 | 1.73 | 1.67 | 1.73 | 1.73 | 1.76% | 13,700 |
| Sep 13, 2024 | 1.69 | 1.73 | 1.68 | 1.70 | 1.70 | -1.73% | 10,478 |
| Sep 12, 2024 | 1.54 | 1.76 | 1.54 | 1.73 | 1.73 | 8.81% | 51,200 |
| Sep 11, 2024 | 1.63 | 1.63 | 1.49 | 1.59 | 1.59 | - | 25,000 |
| Sep 10, 2024 | 1.58 | 1.65 | 1.55 | 1.59 | 1.59 | 2.58% | 9,100 |
| Sep 9, 2024 | 1.55 | 1.56 | 1.52 | 1.55 | 1.55 | -1.90% | 12,443 |
| Sep 6, 2024 | 1.58 | 1.62 | 1.55 | 1.58 | 1.58 | -0.63% | 9,400 |
| Sep 5, 2024 | 1.62 | 1.62 | 1.55 | 1.59 | 1.59 | - | 7,401 |
| Sep 4, 2024 | 1.64 | 1.68 | 1.59 | 1.59 | 1.59 | -2.45% | 10,012 |
| Sep 3, 2024 | 1.63 | 1.69 | 1.57 | 1.63 | 1.63 | -1.81% | 15,030 |
| Aug 30, 2024 | 1.60 | 1.66 | 1.60 | 1.66 | 1.66 | 3.75% | 4,213 |
| Aug 29, 2024 | 1.63 | 1.65 | 1.57 | 1.60 | 1.60 | -0.62% | 4,600 |
| Aug 28, 2024 | 1.66 | 1.68 | 1.47 | 1.61 | 1.61 | -6.94% | 98,534 |
| Aug 27, 2024 | 1.85 | 1.85 | 1.70 | 1.73 | 1.73 | -10.36% | 143,138 |
| Aug 26, 2024 | 1.72 | 1.95 | 1.72 | 1.93 | 1.93 | 11.56% | 102,700 |
| Aug 23, 2024 | 1.62 | 1.74 | 1.62 | 1.73 | 1.73 | 5.49% | 35,007 |
| Aug 22, 2024 | 1.60 | 1.64 | 1.58 | 1.64 | 1.64 | 1.86% | 12,725 |
| Aug 21, 2024 | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | -0.62% | 13,915 |
| Aug 20, 2024 | 1.70 | 1.70 | 1.51 | 1.62 | 1.62 | -0.61% | 102,483 |
| Aug 19, 2024 | 1.48 | 1.65 | 1.47 | 1.63 | 1.63 | 8.67% | 112,816 |
| Aug 16, 2024 | 1.48 | 1.50 | 1.47 | 1.50 | 1.50 | -0.66% | 5,500 |
| Aug 15, 2024 | 1.45 | 1.52 | 1.44 | 1.51 | 1.51 | 3.42% | 22,447 |
| Aug 14, 2024 | 1.45 | 1.47 | 1.43 | 1.46 | 1.46 | - | 7,449 |
| Aug 13, 2024 | 1.39 | 1.46 | 1.39 | 1.46 | 1.46 | 0.69% | 10,213 |
| Aug 12, 2024 | 1.42 | 1.45 | 1.40 | 1.45 | 1.45 | -0.68% | 4,782 |
| Aug 9, 2024 | 1.42 | 1.47 | 1.40 | 1.46 | 1.46 | 1.39% | 5,102 |
| Aug 8, 2024 | 1.48 | 1.48 | 1.38 | 1.44 | 1.44 | -2.04% | 15,000 |
| Aug 7, 2024 | 1.36 | 1.53 | 1.36 | 1.47 | 1.47 | 8.09% | 18,340 |
| Aug 6, 2024 | 1.34 | 1.38 | 1.34 | 1.36 | 1.36 | 1.49% | 2,900 |
| Aug 5, 2024 | 1.41 | 1.42 | 1.32 | 1.34 | 1.34 | -7.59% | 23,329 |
| Aug 2, 2024 | 1.44 | 1.47 | 1.41 | 1.45 | 1.45 | -0.68% | 4,326 |
| Aug 1, 2024 | 1.45 | 1.53 | 1.44 | 1.46 | 1.46 | -0.68% | 13,740 |