Ming Shing Group Holdings Limited (MSW)
NASDAQ: MSW · Real-Time Price · USD
4.130
-0.710 (-14.67%)
May 28, 2025, 4:00 PM - Market closed
Ming Shing Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 4.86 | 4.95 | 4.16 | 4.31 | - | -10.95% | 59,478 |
| May 27, 2025 | 4.60 | 5.63 | 4.60 | 4.84 | 4.84 | 3.49% | 112,335 |
| May 23, 2025 | 5.70 | 5.70 | 4.63 | 4.68 | 4.68 | -15.16% | 37,578 |
| May 22, 2025 | 4.53 | 5.93 | 4.51 | 5.51 | 5.51 | 25.87% | 126,079 |
| May 21, 2025 | 4.38 | 4.63 | 4.37 | 4.38 | 4.38 | -1.35% | 12,265 |
| May 20, 2025 | 4.70 | 4.70 | 4.39 | 4.44 | 4.44 | 1.65% | 13,311 |
| May 19, 2025 | 4.76 | 4.76 | 4.37 | 4.37 | 4.37 | -12.11% | 29,642 |
| May 16, 2025 | 5.03 | 5.24 | 4.72 | 4.97 | 4.97 | -1.19% | 26,321 |
| May 15, 2025 | 5.18 | 5.36 | 4.75 | 5.03 | 5.03 | -10.02% | 44,201 |
| May 14, 2025 | 6.25 | 6.25 | 4.85 | 5.59 | 5.59 | -12.11% | 47,063 |
| May 13, 2025 | 4.79 | 6.44 | 4.72 | 6.36 | 6.36 | 35.90% | 273,192 |
| May 12, 2025 | 3.87 | 8.11 | 3.32 | 4.68 | 4.68 | 23.81% | 1,021,305 |
| May 9, 2025 | 3.54 | 3.86 | 3.49 | 3.78 | 3.78 | 3.56% | 85,781 |
| May 8, 2025 | 3.26 | 3.69 | 3.26 | 3.65 | 3.65 | 12.31% | 25,800 |
| May 7, 2025 | 3.17 | 3.64 | 3.17 | 3.25 | 3.25 | 1.88% | 32,080 |
| May 6, 2025 | 3.35 | 3.35 | 3.18 | 3.19 | 3.19 | -12.60% | 3,073 |
| May 5, 2025 | 3.89 | 3.89 | 3.45 | 3.65 | 3.65 | 2.24% | 4,299 |
| May 2, 2025 | 3.66 | 4.00 | 3.57 | 3.57 | 3.57 | -6.05% | 40,199 |
| May 1, 2025 | 3.72 | 4.28 | 3.59 | 3.80 | 3.80 | 0.40% | 28,342 |
| Apr 30, 2025 | 3.74 | 3.99 | 3.61 | 3.79 | 3.79 | -2.20% | 16,220 |
| Apr 29, 2025 | 3.99 | 3.99 | 3.74 | 3.87 | 3.87 | 2.65% | 11,306 |
| Apr 28, 2025 | 3.48 | 3.89 | 3.34 | 3.77 | 3.77 | 3.83% | 283,418 |
| Apr 25, 2025 | 3.70 | 3.71 | 3.50 | 3.63 | 3.63 | -1.57% | 76,570 |
| Apr 24, 2025 | 3.57 | 3.80 | 3.52 | 3.69 | 3.69 | -0.57% | 128,610 |
| Apr 23, 2025 | 3.52 | 3.75 | 3.39 | 3.71 | 3.71 | 10.42% | 221,821 |
| Apr 22, 2025 | 3.56 | 3.79 | 3.33 | 3.36 | 3.36 | -5.62% | 135,985 |
| Apr 21, 2025 | 3.34 | 3.66 | 3.33 | 3.56 | 3.56 | 3.19% | 4,613 |
| Apr 17, 2025 | 3.24 | 3.59 | 3.22 | 3.45 | 3.45 | 2.07% | 16,337 |
| Apr 16, 2025 | 3.10 | 3.38 | 3.10 | 3.38 | 3.38 | 11.18% | 10,791 |
| Apr 15, 2025 | 2.91 | 3.42 | 2.91 | 3.04 | 3.04 | 1.33% | 15,813 |
| Apr 14, 2025 | 3.60 | 3.71 | 2.90 | 3.00 | 3.00 | -15.01% | 22,784 |
| Apr 11, 2025 | 3.45 | 3.95 | 3.40 | 3.53 | 3.53 | 2.32% | 126,798 |
| Apr 10, 2025 | 3.60 | 3.64 | 3.45 | 3.45 | 3.45 | -0.58% | 3,225 |
| Apr 9, 2025 | 3.80 | 3.88 | 3.47 | 3.47 | 3.47 | -4.67% | 8,293 |
| Apr 8, 2025 | 3.79 | 4.04 | 3.60 | 3.64 | 3.64 | -3.19% | 57,315 |
| Apr 7, 2025 | 4.08 | 4.37 | 3.68 | 3.76 | 3.76 | -6.23% | 97,108 |
| Apr 4, 2025 | 3.62 | 4.26 | 3.58 | 4.01 | 4.01 | 8.38% | 11,372 |
| Apr 3, 2025 | 3.97 | 4.40 | 3.69 | 3.70 | 3.70 | -3.90% | 19,093 |
| Apr 2, 2025 | 3.88 | 3.88 | 3.77 | 3.85 | 3.85 | -0.05% | 2,663 |
| Apr 1, 2025 | 3.57 | 3.85 | 3.57 | 3.85 | 3.85 | 7.30% | 8,309 |
| Mar 31, 2025 | 3.81 | 3.81 | 3.59 | 3.59 | 3.59 | -0.55% | 1,394 |
| Mar 28, 2025 | 3.31 | 3.61 | 3.31 | 3.61 | 3.61 | -4.75% | 4,197 |
| Mar 27, 2025 | 3.80 | 3.96 | 3.50 | 3.79 | 3.79 | 0.80% | 17,896 |
| Mar 26, 2025 | 3.98 | 4.33 | 3.76 | 3.76 | 3.76 | -8.96% | 13,155 |
| Mar 25, 2025 | 4.16 | 4.45 | 3.90 | 4.13 | 4.13 | -2.82% | 143,260 |
| Mar 24, 2025 | 4.24 | 4.58 | 3.69 | 4.25 | 4.25 | -0.93% | 224,391 |
| Mar 21, 2025 | 4.50 | 4.84 | 4.11 | 4.29 | 4.29 | 0.47% | 91,454 |
| Mar 20, 2025 | 4.71 | 4.97 | 4.20 | 4.27 | 4.27 | -11.04% | 64,359 |
| Mar 19, 2025 | 4.98 | 5.58 | 4.51 | 4.80 | 4.80 | -2.64% | 132,147 |
| Mar 18, 2025 | 5.25 | 5.54 | 4.48 | 4.93 | 4.93 | -6.10% | 159,050 |