Millennium Group International Holdings Limited (MGIH)
NASDAQ: MGIH · Real-Time Price · USD
1.590
+0.010 (0.63%)
Nov 15, 2024, 11:48 AM EST - Market open
MGIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 1.61 | 1.79 | 1.61 | 1.74 | 1.74 | 6.75% | 37,497 |
| 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% | 13,656 |
| 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% | 51,177 |
| Sep 11, 2024 | 1.63 | 1.63 | 1.49 | 1.59 | 1.59 | - | 24,966 |
| Sep 10, 2024 | 1.58 | 1.65 | 1.55 | 1.59 | 1.59 | 2.58% | 9,055 |
| 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% | 9,353 |
| 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% | 6,847 |
| 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% | 4,552 |
| 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% | 102,674 |
| 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% | 5,491 |
| 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 | -0.27% | 7,449 |
| Aug 13, 2024 | 1.39 | 1.46 | 1.39 | 1.46 | 1.46 | 0.97% | 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% | 14,997 |
| 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% | 2,887 |
| 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 |
| Jul 31, 2024 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | - | 9,022 |
| Jul 30, 2024 | 1.46 | 1.49 | 1.45 | 1.47 | 1.47 | -2.65% | 7,634 |
| Jul 29, 2024 | 1.55 | 1.56 | 1.45 | 1.51 | 1.51 | -3.82% | 16,859 |
| Jul 26, 2024 | 1.58 | 1.61 | 1.55 | 1.57 | 1.57 | -1.26% | 12,439 |
| Jul 25, 2024 | 1.54 | 1.61 | 1.54 | 1.59 | 1.59 | 3.25% | 7,226 |
| Jul 24, 2024 | 1.50 | 1.54 | 1.46 | 1.54 | 1.54 | -1.28% | 14,942 |
| Jul 23, 2024 | 1.56 | 1.58 | 1.53 | 1.56 | 1.56 | -2.50% | 9,605 |
| Jul 22, 2024 | 1.50 | 1.60 | 1.47 | 1.60 | 1.60 | 4.58% | 15,286 |
| Jul 19, 2024 | 1.60 | 1.60 | 1.48 | 1.53 | 1.53 | -7.27% | 22,229 |
| Jul 18, 2024 | 1.59 | 1.65 | 1.53 | 1.65 | 1.65 | 5.77% | 34,244 |
| Jul 17, 2024 | 1.57 | 1.57 | 1.49 | 1.56 | 1.56 | 0.65% | 10,785 |
| Jul 16, 2024 | 1.50 | 1.55 | 1.48 | 1.55 | 1.55 | 3.33% | 14,359 |
| Jul 15, 2024 | 1.51 | 1.55 | 1.46 | 1.50 | 1.50 | -3.78% | 14,500 |
| Jul 12, 2024 | 1.46 | 1.57 | 1.46 | 1.56 | 1.56 | 5.34% | 12,723 |
| Jul 11, 2024 | 1.46 | 1.48 | 1.43 | 1.48 | 1.48 | - | 17,191 |
| Jul 10, 2024 | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | -0.67% | 1,644 |
| Jul 9, 2024 | 1.47 | 1.55 | 1.46 | 1.49 | 1.49 | 0.68% | 8,390 |
| Jul 8, 2024 | 1.41 | 1.48 | 1.41 | 1.48 | 1.48 | 2.07% | 6,742 |
| Jul 5, 2024 | 1.48 | 1.49 | 1.39 | 1.45 | 1.45 | -3.97% | 23,905 |
| Jul 3, 2024 | 1.47 | 1.51 | 1.46 | 1.51 | 1.51 | -0.66% | 2,332 |
| Jul 2, 2024 | 1.45 | 1.53 | 1.41 | 1.52 | 1.52 | -1.30% | 7,950 |
| Jul 1, 2024 | 1.44 | 1.54 | 1.44 | 1.54 | 1.54 | 5.48% | 22,193 |
| Jun 28, 2024 | 1.51 | 1.51 | 1.42 | 1.46 | 1.46 | -6.41% | 23,916 |
| Jun 27, 2024 | 1.48 | 1.58 | 1.47 | 1.56 | 1.56 | 2.03% | 16,438 |
| Jun 26, 2024 | 1.59 | 1.59 | 1.45 | 1.53 | 1.53 | -2.61% | 40,985 |