Millennium Group International Holdings Limited (MGIH)
NASDAQ: MGIH · Real-Time Price · USD
1.670
+0.140 (9.15%)
At close: Feb 21, 2025, 4:00 PM
1.770
+0.100 (5.99%)
After-hours: Feb 21, 2025, 7:35 PM EST
MGIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 1.56 | 2.04 | 1.53 | 1.67 | 1.67 | 9.15% | 244,478 |
| Feb 20, 2025 | 1.48 | 1.57 | 1.47 | 1.53 | 1.53 | 2.68% | 20,535 |
| Feb 19, 2025 | 1.49 | 1.53 | 1.48 | 1.49 | 1.49 | -3.87% | 15,632 |
| Feb 18, 2025 | 1.64 | 1.64 | 1.48 | 1.55 | 1.55 | 0.65% | 21,694 |
| Feb 14, 2025 | 1.60 | 1.60 | 1.49 | 1.54 | 1.54 | -1.28% | 20,596 |
| Feb 13, 2025 | 1.63 | 1.63 | 1.53 | 1.56 | 1.56 | -0.64% | 13,843 |
| Feb 12, 2025 | 1.49 | 1.64 | 1.49 | 1.57 | 1.57 | -2.48% | 47,126 |
| Feb 11, 2025 | 1.60 | 1.72 | 1.54 | 1.61 | 1.61 | 0.63% | 75,862 |
| Feb 10, 2025 | 1.88 | 1.88 | 1.53 | 1.60 | 1.60 | -5.88% | 61,814 |
| Feb 7, 2025 | 1.74 | 1.76 | 1.69 | 1.70 | 1.70 | -3.41% | 19,825 |
| Feb 6, 2025 | 1.84 | 1.84 | 1.67 | 1.76 | 1.76 | -2.22% | 55,300 |
| Feb 5, 2025 | 1.71 | 1.80 | 1.68 | 1.80 | 1.80 | 1.98% | 21,277 |
| Feb 4, 2025 | 1.56 | 2.14 | 1.56 | 1.77 | 1.77 | 3.22% | 107,787 |
| Feb 3, 2025 | 1.89 | 1.89 | 1.60 | 1.71 | 1.71 | 1.18% | 53,398 |
| Jan 31, 2025 | 1.67 | 1.77 | 1.67 | 1.69 | 1.69 | 0.60% | 24,562 |
| Jan 30, 2025 | 1.92 | 1.96 | 1.65 | 1.68 | 1.68 | - | 29,915 |
| Jan 29, 2025 | 1.65 | 1.77 | 1.65 | 1.68 | 1.68 | -7.69% | 20,191 |
| Jan 28, 2025 | 1.76 | 1.85 | 1.68 | 1.82 | 1.82 | 7.06% | 52,591 |
| Jan 27, 2025 | 1.83 | 1.83 | 1.65 | 1.70 | 1.70 | 0.59% | 90,253 |
| Jan 24, 2025 | 1.73 | 1.85 | 1.61 | 1.69 | 1.69 | 5.62% | 102,764 |
| Jan 23, 2025 | 1.57 | 1.67 | 1.54 | 1.60 | 1.60 | -2.44% | 89,941 |
| Jan 22, 2025 | 1.70 | 1.73 | 1.63 | 1.64 | 1.64 | -6.29% | 65,548 |
| Jan 21, 2025 | 1.85 | 1.92 | 1.67 | 1.75 | 1.75 | -3.85% | 102,675 |
| Jan 17, 2025 | 1.82 | 1.94 | 1.80 | 1.82 | 1.82 | -2.67% | 134,914 |
| Jan 16, 2025 | 1.95 | 2.07 | 1.80 | 1.87 | 1.87 | -12.21% | 426,610 |
| Jan 15, 2025 | 1.99 | 2.28 | 1.91 | 2.13 | 2.13 | 18.99% | 16,705,991 |
| Jan 14, 2025 | 1.77 | 2.87 | 1.52 | 1.79 | 1.79 | 3.47% | 2,951,570 |
| Jan 13, 2025 | 1.52 | 1.80 | 1.52 | 1.73 | 1.73 | 10.19% | 149,331 |
| Jan 10, 2025 | 1.70 | 1.70 | 1.55 | 1.57 | 1.57 | -6.55% | 64,338 |
| Jan 8, 2025 | 1.80 | 1.80 | 1.54 | 1.68 | 1.68 | 3.70% | 125,678 |
| Jan 7, 2025 | 1.75 | 1.85 | 1.62 | 1.62 | 1.62 | -10.00% | 90,368 |
| Jan 6, 2025 | 1.96 | 1.97 | 1.76 | 1.80 | 1.80 | 9.09% | 176,923 |
| Jan 3, 2025 | 1.64 | 1.85 | 1.63 | 1.65 | 1.65 | -8.33% | 172,623 |
| Jan 2, 2025 | 1.55 | 2.20 | 1.55 | 1.80 | 1.80 | 19.21% | 576,150 |
| Dec 31, 2024 | 2.25 | 2.30 | 1.51 | 1.51 | 1.51 | -33.19% | 393,988 |
| Dec 30, 2024 | 2.31 | 2.55 | 2.15 | 2.26 | 2.26 | -6.22% | 362,557 |
| Dec 27, 2024 | 2.72 | 2.74 | 2.01 | 2.41 | 2.41 | -18.86% | 1,357,644 |
| Dec 26, 2024 | 4.08 | 6.83 | 2.95 | 2.97 | 2.97 | 94.12% | 75,355,111 |
| Dec 24, 2024 | 1.38 | 1.81 | 1.34 | 1.53 | 1.53 | 10.07% | 210,635 |
| Dec 23, 2024 | 1.42 | 1.46 | 1.34 | 1.39 | 1.39 | -4.14% | 36,408 |
| Dec 20, 2024 | 1.46 | 1.49 | 1.43 | 1.45 | 1.45 | - | 19,979 |
| 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% | 19,857 |
| Dec 17, 2024 | 1.39 | 1.47 | 1.38 | 1.47 | 1.47 | 3.59% | 3,766 |
| Dec 16, 2024 | 1.43 | 1.45 | 1.38 | 1.42 | 1.42 | -3.47% | 31,098 |
| 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% | 4,989 |
| Dec 11, 2024 | 1.57 | 1.57 | 1.48 | 1.56 | 1.56 | 1.30% | 14,488 |
| 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% | 49,398 |
| 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 | -3.00% | 6,047 |
| Nov 21, 2024 | 1.57 | 1.60 | 1.53 | 1.60 | 1.60 | 1.14% | 9,474 |
| Nov 20, 2024 | 1.58 | 1.58 | 1.57 | 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% | 8,982 |
| 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% | 6,273 |
| Nov 6, 2024 | 1.56 | 1.56 | 1.47 | 1.49 | 1.49 | -1.32% | 3,170 |
| 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% | 12,764 |
| Oct 31, 2024 | 1.56 | 1.56 | 1.41 | 1.44 | 1.44 | -8.86% | 37,754 |
| 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% | 11,255 |
| 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% | 12,190 |
| Oct 18, 2024 | 1.76 | 1.78 | 1.70 | 1.77 | 1.77 | 1.14% | 38,293 |
| Oct 17, 2024 | 1.70 | 1.76 | 1.70 | 1.75 | 1.75 | 0.63% | 20,271 |
| Oct 16, 2024 | 1.79 | 1.79 | 1.62 | 1.74 | 1.74 | -2.30% | 78,376 |
| Oct 15, 2024 | 1.75 | 1.78 | 1.70 | 1.78 | 1.78 | 2.30% | 15,009 |
| Oct 14, 2024 | 1.81 | 1.82 | 1.74 | 1.74 | 1.74 | -2.79% | 17,352 |
| 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 | -3.81% | 39,973 |
| Oct 7, 2024 | 1.92 | 1.92 | 1.69 | 1.76 | 1.76 | -6.54% | 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% | 29,671 |
| Oct 2, 2024 | 1.86 | 1.90 | 1.77 | 1.90 | 1.90 | 4.40% | 32,994 |
| Oct 1, 2024 | 1.76 | 1.88 | 1.71 | 1.82 | 1.82 | 2.25% | 19,476 |
| 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 |