Ming Shing Group Holdings Limited (MSW)
NASDAQ: MSW · Real-Time Price · USD
0.8000
-0.0600 (-6.98%)
Mar 31, 2026, 9:41 AM EDT - Market open
Ming Shing Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 0.92 | 0.92 | 0.86 | 0.86 | 0.86 | -8.37% | 13,630 |
| Mar 27, 2026 | 0.92 | 0.96 | 0.92 | 0.94 | 0.94 | 2.02% | 4,867 |
| Mar 26, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -4.78% | 1,102 |
| Mar 25, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.01% | 511 |
| Mar 24, 2026 | 0.91 | 0.98 | 0.90 | 0.97 | 0.97 | 7.32% | 24,841 |
| Mar 23, 2026 | 1.20 | 1.22 | 0.76 | 0.90 | 0.90 | -26.80% | 93,127 |
| Mar 20, 2026 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -2.38% | 3,861 |
| Mar 19, 2026 | 1.22 | 1.26 | 1.21 | 1.26 | 1.26 | 2.44% | 11,051 |
| Mar 18, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | -0.81% | 3,358 |
| Mar 17, 2026 | 1.24 | 1.24 | 1.19 | 1.24 | 1.24 | 2.48% | 1,176 |
| Mar 16, 2026 | 1.14 | 1.21 | 1.12 | 1.21 | 1.21 | 5.22% | 5,852 |
| Mar 13, 2026 | 1.13 | 1.17 | 1.12 | 1.15 | 1.15 | - | 80,483 |
| Mar 12, 2026 | 1.14 | 1.16 | 1.12 | 1.15 | 1.15 | -1.71% | 80,972 |
| Mar 11, 2026 | 1.15 | 1.17 | 1.14 | 1.17 | 1.17 | -3.31% | 117,748 |
| Mar 10, 2026 | 1.18 | 1.21 | 1.16 | 1.21 | 1.21 | 0.83% | 154,273 |
| Mar 9, 2026 | 1.15 | 1.22 | 1.15 | 1.20 | 1.20 | 2.56% | 116,316 |
| Mar 6, 2026 | 1.15 | 1.17 | 1.13 | 1.17 | 1.17 | 1.74% | 115,651 |
| Mar 5, 2026 | 1.13 | 1.16 | 1.09 | 1.15 | 1.15 | - | 117,042 |
| Mar 4, 2026 | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | -2.54% | 106,495 |
| Mar 3, 2026 | 1.19 | 1.20 | 1.12 | 1.18 | 1.18 | -0.84% | 152,270 |
| Mar 2, 2026 | 1.14 | 1.19 | 1.09 | 1.19 | 1.19 | 6.25% | 154,906 |
| Feb 27, 2026 | 1.10 | 1.14 | 1.08 | 1.12 | 1.12 | -0.88% | 122,749 |
| Feb 26, 2026 | 1.08 | 1.13 | 1.05 | 1.13 | 1.13 | 2.73% | 130,120 |
| Feb 25, 2026 | 1.05 | 1.12 | 1.01 | 1.10 | 1.10 | -0.90% | 166,991 |
| Feb 24, 2026 | 1.10 | 1.11 | 1.00 | 1.11 | 1.11 | - | 58,693 |
| Feb 23, 2026 | 1.20 | 1.22 | 0.91 | 1.11 | 1.11 | -11.20% | 89,385 |
| Feb 20, 2026 | 1.03 | 1.26 | 1.03 | 1.25 | 1.25 | 19.05% | 192,244 |
| Feb 19, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -2.78% | 7,529 |
| Feb 18, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 1.89% | 8,672 |
| Feb 17, 2026 | 1.07 | 1.07 | 1.00 | 1.06 | 1.06 | -0.93% | 22,060 |
| Feb 13, 2026 | 0.98 | 1.08 | 0.95 | 1.07 | 1.07 | 12.63% | 248,549 |
| Feb 12, 2026 | 0.89 | 0.98 | 0.89 | 0.95 | 0.95 | 2.15% | 25,679 |
| Feb 11, 2026 | 0.81 | 1.00 | 0.81 | 0.93 | 0.93 | 12.32% | 72,536 |
| Feb 10, 2026 | 0.71 | 0.85 | 0.70 | 0.83 | 0.83 | 13.89% | 227,493 |
| Feb 9, 2026 | 1.02 | 1.06 | 0.60 | 0.73 | 0.73 | -29.42% | 545,031 |
| Feb 6, 2026 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | 1.98% | 19,125 |
| Feb 5, 2026 | 1.07 | 1.07 | 0.98 | 1.01 | 1.01 | -5.61% | 36,906 |
| Feb 4, 2026 | 1.18 | 1.18 | 1.04 | 1.07 | 1.07 | -8.55% | 51,250 |
| Feb 3, 2026 | 1.21 | 1.30 | 1.17 | 1.17 | 1.17 | - | 41,172 |
| Feb 2, 2026 | 1.16 | 1.20 | 1.13 | 1.17 | 1.17 | 5.41% | 47,876 |
| Jan 30, 2026 | 1.09 | 1.14 | 1.09 | 1.11 | 1.11 | -1.77% | 34,858 |
| Jan 29, 2026 | 1.15 | 1.15 | 1.04 | 1.13 | 1.13 | - | 12,439 |
| Jan 28, 2026 | 1.36 | 1.36 | 1.12 | 1.13 | 1.13 | -13.74% | 52,747 |
| Jan 27, 2026 | 1.20 | 1.42 | 1.18 | 1.31 | 1.31 | 11.97% | 164,535 |
| Jan 26, 2026 | 1.21 | 1.21 | 1.16 | 1.17 | 1.17 | -6.40% | 14,879 |
| Jan 23, 2026 | 1.11 | 1.25 | 1.11 | 1.25 | 1.25 | 12.61% | 98,822 |
| Jan 22, 2026 | 1.10 | 1.13 | 1.06 | 1.11 | 1.11 | 6.73% | 52,509 |
| Jan 21, 2026 | 1.10 | 1.13 | 1.00 | 1.04 | 1.04 | -7.96% | 120,373 |
| Jan 20, 2026 | 1.01 | 1.15 | 0.99 | 1.13 | 1.13 | 13.00% | 250,612 |
| Jan 16, 2026 | 1.03 | 1.08 | 1.00 | 1.00 | 1.00 | -0.99% | 124,876 |