Ming Shing Group Holdings Limited (MSW)
NASDAQ: MSW · Real-Time Price · USD
1.330
+0.050 (3.91%)
At close: Aug 1, 2025, 4:00 PM
1.290
-0.040 (-3.01%)
After-hours: Aug 1, 2025, 7:59 PM EDT

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20251.261.391.211.331.333.91%9,490,459
Jul 31, 20252.212.211.181.281.28-42.13%822,810
Jul 30, 20252.412.592.102.212.21-10.81%144,986
Jul 29, 20252.782.782.382.482.48-13.26%104,633
Jul 28, 20252.923.052.802.862.86-4.38%109,025
Jul 25, 20252.963.052.902.992.991.01%126,098
Jul 24, 20252.953.002.822.962.962.07%62,491
Jul 23, 20252.862.992.802.902.90-3.33%154,006
Jul 22, 20252.903.052.853.003.001.21%313,394
Jul 21, 20253.103.242.902.962.96-3.45%135,344
Jul 18, 20253.083.252.613.073.074.60%445,763
Jul 17, 20253.063.252.772.942.94-4.08%177,732
Jul 16, 20252.943.202.703.063.06-4.08%97,107
Jul 15, 20253.893.902.303.193.19-8.07%910,289
Jul 14, 20254.625.601.403.473.47-25.49%2,771,082
Jul 11, 20254.424.694.064.664.668.55%10,940
Jul 10, 20254.674.854.094.294.29-4.03%149,175
Jul 9, 20254.114.564.114.474.4711.19%54,716
Jul 8, 20254.404.604.024.024.02-11.26%35,502
Jul 7, 20254.594.854.524.534.53-0.42%10,890
Jul 3, 20254.584.864.554.554.55-1.11%9,459
Jul 2, 20254.364.694.364.604.602.68%12,035
Jul 1, 20254.564.704.354.484.48-2.23%16,670
Jun 30, 20254.794.914.584.584.58-3.13%65,536
Jun 27, 20254.884.884.554.734.73-5.96%183,202
Jun 26, 20254.965.174.905.035.033.18%202,322
Jun 25, 20254.804.984.804.884.88-0.91%91,732
Jun 24, 20254.515.064.514.924.924.24%106,514
Jun 23, 20254.315.254.254.724.729.51%117,098
Jun 20, 20254.384.474.204.314.31-1.60%10,219
Jun 18, 20254.544.774.034.384.38-3.52%84,636
Jun 17, 20254.376.523.674.544.545.83%588,059
Jun 16, 20254.504.574.224.294.29-0.23%55,445
Jun 13, 20254.514.824.304.304.30-7.13%35,580
Jun 12, 20254.725.024.634.634.63-8.13%29,745
Jun 11, 20254.605.134.405.045.0414.81%38,504
Jun 10, 20255.116.124.054.394.39-11.49%792,733
Jun 9, 20254.635.604.634.964.967.78%95,593
Jun 6, 20254.145.314.144.604.601.37%189,326
Jun 5, 20254.304.704.024.544.546.57%19,812
Jun 4, 20253.784.463.624.264.269.23%50,050
Jun 3, 20253.824.033.593.903.90-1.52%28,033
Jun 2, 20253.724.103.543.963.963.39%12,536
May 30, 20253.904.003.323.833.83-1.29%47,167
May 29, 20254.425.033.803.883.88-8.06%110,464
May 28, 20254.864.953.924.224.22-12.81%127,597
May 27, 20254.605.634.604.844.843.49%112,335
May 23, 20255.705.704.634.684.68-15.16%37,578
May 22, 20254.535.934.515.515.5125.87%126,079
May 21, 20254.384.634.374.384.38-1.35%12,265