Millennium Group International Holdings Limited (MGIH)
NASDAQ: MGIH · Real-Time Price · USD
1.460
-0.030 (-2.01%)
At close: Mar 31, 2025, 4:00 PM
1.471
+0.011 (0.75%)
After-hours: Mar 31, 2025, 7:01 PM EDT
MGIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.43 | 1.48 | 1.43 | 1.46 | 1.46 | -2.01% | 10,368 |
| Mar 28, 2025 | 1.57 | 1.60 | 1.47 | 1.49 | 1.49 | -5.22% | 32,881 |
| Mar 27, 2025 | 1.65 | 1.65 | 1.57 | 1.57 | 1.57 | -3.56% | 8,848 |
| Mar 26, 2025 | 1.59 | 1.70 | 1.57 | 1.63 | 1.63 | 1.24% | 4,624 |
| Mar 25, 2025 | 1.62 | 1.68 | 1.56 | 1.61 | 1.61 | -3.59% | 15,735 |
| Mar 24, 2025 | 1.61 | 1.88 | 1.61 | 1.67 | 1.67 | 2.45% | 135,087 |
| Mar 21, 2025 | 1.65 | 1.65 | 1.56 | 1.63 | 1.63 | -2.40% | 10,776 |
| Mar 20, 2025 | 1.65 | 1.74 | 1.62 | 1.67 | 1.67 | -2.91% | 3,407 |
| Mar 19, 2025 | 1.74 | 1.74 | 1.63 | 1.72 | 1.72 | 5.52% | 3,872 |
| Mar 18, 2025 | 1.70 | 1.72 | 1.60 | 1.63 | 1.63 | -5.23% | 22,514 |
| Mar 17, 2025 | 1.71 | 1.74 | 1.67 | 1.72 | 1.72 | 4.24% | 20,198 |
| Mar 14, 2025 | 1.79 | 1.84 | 1.65 | 1.65 | 1.65 | -10.33% | 26,609 |
| Mar 13, 2025 | 1.69 | 1.85 | 1.61 | 1.84 | 1.84 | 14.29% | 261,443 |
| Mar 12, 2025 | 1.57 | 1.65 | 1.57 | 1.61 | 1.61 | - | 9,715 |
| Mar 11, 2025 | 1.50 | 1.64 | 1.50 | 1.61 | 1.61 | 4.55% | 22,586 |
| Mar 10, 2025 | 1.53 | 1.83 | 1.49 | 1.54 | 1.54 | - | 126,199 |
| Mar 7, 2025 | 1.57 | 1.57 | 1.53 | 1.54 | 1.54 | -4.35% | 11,114 |
| Mar 6, 2025 | 1.53 | 1.67 | 1.49 | 1.61 | 1.61 | 8.78% | 76,051 |
| Mar 5, 2025 | 1.54 | 1.62 | 1.47 | 1.48 | 1.48 | - | 111,254 |
| Mar 4, 2025 | 1.39 | 1.51 | 1.39 | 1.48 | 1.48 | 4.23% | 38,092 |
| Mar 3, 2025 | 1.37 | 1.44 | 1.37 | 1.42 | 1.42 | 2.16% | 19,313 |
| Feb 28, 2025 | 1.37 | 1.47 | 1.37 | 1.39 | 1.39 | 0.72% | 22,149 |
| Feb 27, 2025 | 1.49 | 1.49 | 1.38 | 1.38 | 1.38 | -5.48% | 32,577 |
| Feb 26, 2025 | 1.41 | 1.53 | 1.41 | 1.46 | 1.46 | - | 57,012 |
| Feb 25, 2025 | 1.59 | 1.61 | 1.37 | 1.46 | 1.46 | -7.01% | 329,398 |
| Feb 24, 2025 | 1.75 | 1.75 | 1.53 | 1.57 | 1.57 | -5.99% | 70,267 |
| 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 |