Millennium Group International Holdings Limited (MGIH)
NASDAQ: MGIH · Real-Time Price · USD
1.341
-0.069 (-4.90%)
Dec 5, 2025, 3:16 PM EST - Market open
MGIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.41 | 1.41 | 1.40 | 1.38 | - | -2.13% | 140 |
| Dec 4, 2025 | 1.42 | 1.52 | 1.41 | 1.41 | 1.41 | -6.00% | 5,250 |
| Dec 3, 2025 | 1.31 | 1.56 | 1.31 | 1.50 | 1.50 | 11.94% | 30,422 |
| Dec 2, 2025 | 1.26 | 1.37 | 1.26 | 1.34 | 1.34 | - | 11,633 |
| Dec 1, 2025 | 1.34 | 1.35 | 1.30 | 1.34 | 1.34 | -0.74% | 10,766 |
| Nov 28, 2025 | 1.31 | 1.35 | 1.29 | 1.35 | 1.35 | 1.50% | 10,164 |
| Nov 26, 2025 | 1.40 | 1.40 | 1.33 | 1.33 | 1.33 | -5.00% | 10,045 |
| Nov 25, 2025 | 1.39 | 1.41 | 1.26 | 1.40 | 1.40 | -1.41% | 35,076 |
| Nov 24, 2025 | 1.30 | 1.61 | 1.24 | 1.42 | 1.42 | 9.23% | 169,274 |
| Nov 21, 2025 | 1.35 | 1.35 | 1.11 | 1.30 | 1.30 | -6.47% | 51,319 |
| Nov 20, 2025 | 1.50 | 1.52 | 1.29 | 1.39 | 1.39 | -8.55% | 30,998 |
| Nov 19, 2025 | 1.46 | 1.60 | 1.46 | 1.52 | 1.52 | 2.01% | 12,446 |
| Nov 18, 2025 | 1.63 | 1.66 | 1.45 | 1.49 | 1.49 | -9.70% | 42,047 |
| Nov 17, 2025 | 1.46 | 1.75 | 1.46 | 1.65 | 1.65 | 7.00% | 15,391 |
| Nov 14, 2025 | 1.46 | 1.55 | 1.44 | 1.54 | 1.54 | 2.12% | 10,304 |
| Nov 13, 2025 | 1.50 | 1.55 | 1.48 | 1.51 | 1.51 | - | 14,646 |
| Nov 12, 2025 | 1.58 | 1.58 | 1.47 | 1.51 | 1.51 | -1.31% | 13,151 |
| Nov 11, 2025 | 1.56 | 1.65 | 1.53 | 1.53 | 1.53 | -2.55% | 14,822 |
| Nov 10, 2025 | 1.60 | 1.60 | 1.55 | 1.57 | 1.57 | 1.29% | 8,300 |
| Nov 7, 2025 | 1.55 | 1.55 | 1.48 | 1.55 | 1.55 | -2.52% | 15,634 |
| Nov 6, 2025 | 1.57 | 1.64 | 1.57 | 1.59 | 1.59 | -1.24% | 10,264 |
| Nov 5, 2025 | 1.64 | 1.64 | 1.58 | 1.61 | 1.61 | -2.42% | 7,579 |
| Nov 4, 2025 | 1.75 | 1.75 | 1.65 | 1.65 | 1.65 | -2.37% | 6,807 |
| Nov 3, 2025 | 1.70 | 1.75 | 1.66 | 1.69 | 1.69 | -2.87% | 14,636 |
| Oct 31, 2025 | 1.73 | 1.80 | 1.73 | 1.74 | 1.74 | -2.52% | 15,037 |
| Oct 30, 2025 | 1.76 | 1.80 | 1.71 | 1.79 | 1.79 | 1.42% | 22,762 |
| Oct 29, 2025 | 1.93 | 1.93 | 1.71 | 1.76 | 1.76 | -1.12% | 14,787 |
| Oct 28, 2025 | 1.78 | 1.93 | 1.77 | 1.78 | 1.78 | -5.32% | 15,991 |
| Oct 27, 2025 | 1.93 | 1.95 | 1.85 | 1.88 | 1.88 | - | 14,892 |
| Oct 24, 2025 | 1.85 | 1.95 | 1.85 | 1.88 | 1.88 | 2.17% | 50,114 |
| Oct 23, 2025 | 1.67 | 1.85 | 1.67 | 1.84 | 1.84 | 8.24% | 17,425 |
| Oct 22, 2025 | 1.72 | 1.75 | 1.65 | 1.70 | 1.70 | -3.95% | 43,638 |
| Oct 21, 2025 | 1.95 | 1.95 | 1.71 | 1.77 | 1.77 | -10.61% | 59,537 |
| Oct 20, 2025 | 2.01 | 2.01 | 1.90 | 1.98 | 1.98 | -0.50% | 11,046 |
| Oct 17, 2025 | 2.00 | 2.02 | 1.90 | 1.99 | 1.99 | -1.00% | 17,967 |
| Oct 16, 2025 | 2.08 | 2.08 | 1.93 | 2.01 | 2.01 | -3.83% | 34,113 |
| Oct 15, 2025 | 2.18 | 2.20 | 2.03 | 2.09 | 2.09 | -1.88% | 31,047 |
| Oct 14, 2025 | 2.29 | 2.29 | 2.13 | 2.13 | 2.13 | -6.99% | 46,424 |
| Oct 13, 2025 | 2.22 | 2.29 | 2.13 | 2.29 | 2.29 | 4.57% | 77,834 |
| Oct 10, 2025 | 2.35 | 2.35 | 2.13 | 2.19 | 2.19 | -3.95% | 62,706 |
| Oct 9, 2025 | 2.46 | 2.46 | 2.25 | 2.28 | 2.28 | -6.17% | 66,201 |
| Oct 8, 2025 | 2.48 | 2.48 | 2.30 | 2.43 | 2.43 | 8.00% | 301,861 |
| Oct 7, 2025 | 2.32 | 2.37 | 2.21 | 2.25 | 2.25 | -0.44% | 40,312 |
| Oct 6, 2025 | 2.41 | 2.41 | 2.25 | 2.26 | 2.26 | -3.83% | 37,706 |
| Oct 3, 2025 | 2.41 | 2.43 | 2.31 | 2.35 | 2.35 | -6.37% | 64,558 |
| Oct 2, 2025 | 2.21 | 2.64 | 2.09 | 2.51 | 2.51 | 15.67% | 187,705 |
| Oct 1, 2025 | 2.21 | 2.24 | 2.08 | 2.17 | 2.17 | - | 43,659 |
| Sep 30, 2025 | 2.18 | 2.30 | 2.08 | 2.17 | 2.17 | -1.36% | 99,957 |
| Sep 29, 2025 | 2.33 | 2.38 | 2.20 | 2.20 | 2.20 | -5.98% | 142,501 |
| Sep 26, 2025 | 2.27 | 2.38 | 2.10 | 2.34 | 2.34 | 2.63% | 1,776,820 |