Millennium Group International Holdings Limited (MGIH)
NASDAQ: MGIH · Real-Time Price · USD
1.569
-0.021 (-1.34%)
May 4, 2026, 4:00 PM EDT - Market closed
MGIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 1.56 | 1.57 | 1.49 | 1.57 | 1.57 | -1.32% | 1,764 |
| May 1, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 4.26% | 202 |
| Apr 30, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -2.24% | 570 |
| Apr 29, 2026 | 1.57 | 1.57 | 1.48 | 1.56 | 1.56 | -1.27% | 5,890 |
| Apr 28, 2026 | 1.52 | 1.58 | 1.52 | 1.58 | 1.58 | 5.33% | 2,027 |
| Apr 27, 2026 | 1.48 | 1.52 | 1.48 | 1.50 | 1.50 | - | 6,195 |
| Apr 24, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | 798 |
| Apr 23, 2026 | 1.49 | 1.51 | 1.48 | 1.48 | 1.48 | -1.99% | 6,821 |
| Apr 22, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 0.67% | 1,670 |
| Apr 21, 2026 | 1.47 | 1.56 | 1.47 | 1.50 | 1.50 | 2.74% | 9,486 |
| Apr 20, 2026 | 1.52 | 1.52 | 1.46 | 1.46 | 1.46 | -0.68% | 6,084 |
| Apr 17, 2026 | 1.53 | 1.53 | 1.44 | 1.47 | 1.47 | 2.08% | 4,657 |
| Apr 16, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.76% | 643 |
| Apr 15, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | -0.62% | 835 |
| Apr 14, 2026 | 1.44 | 1.54 | 1.42 | 1.46 | 1.46 | 1.39% | 6,854 |
| Apr 13, 2026 | 1.40 | 1.45 | 1.38 | 1.44 | 1.44 | 2.13% | 7,639 |
| Apr 10, 2026 | 1.37 | 1.43 | 1.37 | 1.41 | 1.41 | 3.68% | 20,204 |
| Apr 9, 2026 | 1.41 | 1.41 | 1.36 | 1.36 | 1.36 | -3.55% | 6,043 |
| Apr 8, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | 2.17% | 2,021 |
| Apr 7, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | 1,775 |
| Apr 6, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | 1,054 |
| Apr 2, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.71% | 1,420 |
| Apr 1, 2026 | 1.38 | 1.43 | 1.38 | 1.40 | 1.40 | 2.19% | 4,396 |
| Mar 31, 2026 | 1.39 | 1.46 | 1.37 | 1.37 | 1.37 | 0.74% | 2,214 |
| Mar 30, 2026 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | - | 8,629 |
| Mar 27, 2026 | 1.40 | 1.41 | 1.36 | 1.36 | 1.36 | -3.55% | 8,679 |
| Mar 26, 2026 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | - | 3,483 |
| Mar 25, 2026 | 1.49 | 1.49 | 1.41 | 1.41 | 1.41 | - | 2,261 |
| Mar 24, 2026 | 1.41 | 1.46 | 1.41 | 1.41 | 1.41 | - | 5,091 |
| Mar 23, 2026 | 1.56 | 1.57 | 1.40 | 1.41 | 1.41 | -11.88% | 48,286 |
| Mar 20, 2026 | 1.46 | 1.61 | 1.46 | 1.60 | 1.60 | 11.11% | 51,143 |
| Mar 19, 2026 | 1.43 | 1.46 | 1.42 | 1.44 | 1.44 | 1.27% | 3,099 |
| Mar 18, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.14% | 712 |
| Mar 17, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | - | 6,029 |
| Mar 16, 2026 | 1.42 | 1.44 | 1.41 | 1.42 | 1.42 | 0.21% | 2,711 |
| Mar 13, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.50% | 471 |
| Mar 12, 2026 | 1.45 | 1.45 | 1.39 | 1.41 | 1.41 | -0.21% | 5,067 |
| Mar 11, 2026 | 1.40 | 1.44 | 1.40 | 1.41 | 1.41 | -0.49% | 6,616 |
| Mar 10, 2026 | 1.39 | 1.45 | 1.39 | 1.42 | 1.42 | - | 15,343 |
| Mar 9, 2026 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | 0.71% | 2,434 |
| Mar 6, 2026 | 1.41 | 1.43 | 1.41 | 1.41 | 1.41 | -4.08% | 925 |
| Mar 5, 2026 | 1.43 | 1.48 | 1.41 | 1.47 | 1.47 | 3.52% | 6,300 |
| Mar 4, 2026 | 1.40 | 1.50 | 1.40 | 1.42 | 1.42 | 2.16% | 4,453 |
| Mar 3, 2026 | 1.42 | 1.43 | 1.38 | 1.39 | 1.39 | -2.80% | 13,203 |
| Mar 2, 2026 | 1.42 | 1.45 | 1.42 | 1.43 | 1.43 | -1.38% | 2,860 |
| Feb 27, 2026 | 1.43 | 1.45 | 1.42 | 1.45 | 1.45 | - | 2,345 |
| Feb 26, 2026 | 1.43 | 1.51 | 1.43 | 1.45 | 1.45 | -0.68% | 14,821 |
| Feb 25, 2026 | 1.44 | 1.50 | 1.43 | 1.46 | 1.46 | 2.03% | 4,207 |
| Feb 24, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | -3.96% | 700 |
| Feb 23, 2026 | 1.42 | 1.50 | 1.42 | 1.49 | 1.49 | 2.05% | 11,537 |