Millennium Group International Holdings Limited (MGIH)
NASDAQ: MGIH · Real-Time Price · USD
2.200
-0.140 (-5.98%)
At close: Sep 29, 2025, 4:00 PM EDT
2.210
+0.010 (0.45%)
After-hours: Sep 29, 2025, 6:12 PM EDT
MGIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 2.33 | 2.38 | 2.25 | 2.25 | - | -3.85% | 116,451 |
| Sep 26, 2025 | 2.27 | 2.38 | 2.10 | 2.34 | 2.34 | 2.63% | 1,776,820 |
| Sep 25, 2025 | 2.41 | 2.51 | 2.27 | 2.28 | 2.28 | -9.16% | 145,372 |
| Sep 24, 2025 | 2.64 | 2.71 | 2.47 | 2.51 | 2.51 | 2.03% | 206,006 |
| Sep 23, 2025 | 2.57 | 2.65 | 2.46 | 2.46 | 2.46 | -3.53% | 241,479 |
| Sep 22, 2025 | 2.42 | 2.69 | 2.41 | 2.55 | 2.55 | -1.54% | 397,298 |
| Sep 19, 2025 | 2.94 | 3.12 | 2.50 | 2.59 | 2.59 | 6.15% | 13,144,026 |
| Sep 18, 2025 | 2.45 | 2.51 | 2.24 | 2.44 | 2.44 | -1.21% | 531,523 |
| Sep 17, 2025 | 2.73 | 2.87 | 2.47 | 2.47 | 2.47 | -10.83% | 330,933 |
| Sep 16, 2025 | 2.68 | 2.86 | 2.53 | 2.77 | 2.77 | 1.84% | 793,306 |
| Sep 15, 2025 | 2.53 | 2.86 | 2.38 | 2.72 | 2.72 | -2.86% | 728,998 |
| Sep 12, 2025 | 2.71 | 2.86 | 2.31 | 2.80 | 2.80 | 27.85% | 16,768,635 |
| Sep 11, 2025 | 2.09 | 2.29 | 1.92 | 2.19 | 2.19 | 25.14% | 9,707,585 |
| Sep 10, 2025 | 1.93 | 2.15 | 1.75 | 1.75 | 1.75 | -12.94% | 610,759 |
| Sep 9, 2025 | 2.90 | 4.50 | 1.75 | 2.01 | 2.01 | -11.06% | 9,624,044 |
| Sep 8, 2025 | 1.62 | 4.84 | 1.55 | 2.26 | 2.26 | 42.14% | 40,592,915 |
| 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 |