Ming Shing Group Holdings Limited (MSW)
NASDAQ: MSW · Real-Time Price · USD
2.230
-0.050 (-2.19%)
Oct 29, 2025, 4:00 PM EDT - Market closed
Ming Shing Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 2.24 | 2.33 | 2.20 | 2.23 | 2.23 | -2.19% | 24,648 |
| Oct 28, 2025 | 2.28 | 2.29 | 2.23 | 2.28 | 2.28 | -0.44% | 4,481 |
| Oct 27, 2025 | 2.30 | 2.30 | 2.18 | 2.29 | 2.29 | 2.23% | 41,377 |
| Oct 24, 2025 | 2.14 | 2.25 | 2.10 | 2.24 | 2.24 | 5.16% | 28,640 |
| Oct 23, 2025 | 2.10 | 2.18 | 2.08 | 2.13 | 2.13 | 4.41% | 51,172 |
| Oct 22, 2025 | 1.94 | 2.08 | 1.94 | 2.04 | 2.04 | 5.15% | 34,578 |
| Oct 21, 2025 | 2.25 | 2.25 | 1.94 | 1.94 | 1.94 | -15.28% | 74,974 |
| Oct 20, 2025 | 2.33 | 2.33 | 2.28 | 2.29 | 2.29 | 0.44% | 20,375 |
| Oct 17, 2025 | 2.30 | 2.33 | 2.27 | 2.28 | 2.28 | -2.15% | 17,886 |
| Oct 16, 2025 | 2.35 | 2.39 | 2.32 | 2.33 | 2.33 | -2.92% | 10,162 |
| Oct 15, 2025 | 2.36 | 2.40 | 2.35 | 2.40 | 2.40 | 2.56% | 7,683 |
| Oct 14, 2025 | 2.43 | 2.43 | 2.30 | 2.34 | 2.34 | -3.31% | 26,692 |
| Oct 13, 2025 | 2.40 | 2.48 | 2.35 | 2.42 | 2.42 | 5.22% | 27,810 |
| Oct 10, 2025 | 2.69 | 2.69 | 2.30 | 2.30 | 2.30 | -14.50% | 86,833 |
| Oct 9, 2025 | 2.59 | 2.70 | 2.56 | 2.69 | 2.69 | 3.86% | 25,972 |
| Oct 8, 2025 | 2.50 | 2.60 | 2.50 | 2.59 | 2.59 | 3.19% | 25,814 |
| Oct 7, 2025 | 2.57 | 2.61 | 2.51 | 2.51 | 2.51 | -4.20% | 25,849 |
| Oct 6, 2025 | 2.69 | 2.69 | 2.50 | 2.62 | 2.62 | -1.50% | 37,596 |
| Oct 3, 2025 | 2.75 | 2.76 | 2.50 | 2.66 | 2.66 | -0.75% | 86,629 |
| Oct 2, 2025 | 2.69 | 2.79 | 2.66 | 2.68 | 2.68 | -2.55% | 52,159 |
| Oct 1, 2025 | 2.75 | 2.77 | 2.70 | 2.75 | 2.75 | -0.72% | 14,531 |
| Sep 30, 2025 | 2.58 | 2.80 | 2.58 | 2.77 | 2.77 | 4.92% | 65,540 |
| Sep 29, 2025 | 2.87 | 2.87 | 2.50 | 2.64 | 2.64 | -5.04% | 108,613 |
| Sep 26, 2025 | 2.90 | 2.90 | 2.75 | 2.78 | 2.78 | -2.80% | 65,180 |
| Sep 25, 2025 | 2.95 | 2.95 | 2.60 | 2.86 | 2.86 | -3.70% | 209,048 |
| Sep 24, 2025 | 2.86 | 3.09 | 2.77 | 2.97 | 2.97 | 4.95% | 998,509 |
| Sep 23, 2025 | 3.06 | 3.08 | 2.73 | 2.83 | 2.83 | -4.07% | 56,648 |
| Sep 22, 2025 | 2.65 | 3.15 | 2.65 | 2.95 | 2.95 | 10.49% | 205,780 |
| Sep 19, 2025 | 2.54 | 2.70 | 2.50 | 2.67 | 2.67 | 7.66% | 75,758 |
| Sep 18, 2025 | 2.40 | 2.49 | 2.37 | 2.48 | 2.48 | 2.06% | 16,112 |
| Sep 17, 2025 | 2.49 | 2.50 | 2.43 | 2.43 | 2.43 | -0.82% | 38,539 |
| Sep 16, 2025 | 2.40 | 2.55 | 2.38 | 2.45 | 2.45 | 4.26% | 65,144 |
| Sep 15, 2025 | 2.39 | 2.46 | 2.35 | 2.35 | 2.35 | -6.00% | 30,003 |
| Sep 12, 2025 | 2.36 | 2.59 | 2.36 | 2.50 | 2.50 | 2.46% | 108,895 |
| Sep 11, 2025 | 2.33 | 2.46 | 2.32 | 2.44 | 2.44 | 2.52% | 43,851 |
| Sep 10, 2025 | 2.27 | 2.48 | 2.27 | 2.38 | 2.38 | -0.42% | 32,651 |
| Sep 9, 2025 | 2.31 | 2.40 | 2.24 | 2.39 | 2.39 | 0.42% | 91,719 |
| Sep 8, 2025 | 2.49 | 2.55 | 2.25 | 2.38 | 2.38 | - | 40,909 |
| Sep 5, 2025 | 2.39 | 2.60 | 2.26 | 2.38 | 2.38 | -0.42% | 195,343 |
| Sep 4, 2025 | 2.58 | 2.58 | 2.31 | 2.39 | 2.39 | -6.64% | 48,547 |
| Sep 3, 2025 | 2.54 | 2.65 | 2.36 | 2.56 | 2.56 | 6.22% | 255,816 |
| Sep 2, 2025 | 2.25 | 2.61 | 2.20 | 2.41 | 2.41 | 15.31% | 403,879 |
| Aug 29, 2025 | 1.94 | 2.13 | 1.86 | 2.09 | 2.09 | 12.67% | 205,863 |
| Aug 28, 2025 | 1.91 | 1.91 | 1.80 | 1.86 | 1.86 | -0.27% | 49,362 |
| Aug 27, 2025 | 1.86 | 1.90 | 1.82 | 1.86 | 1.86 | - | 28,048 |
| Aug 26, 2025 | 1.90 | 1.96 | 1.85 | 1.86 | 1.86 | -2.11% | 36,979 |
| Aug 25, 2025 | 1.84 | 2.04 | 1.84 | 1.90 | 1.90 | 2.70% | 126,534 |
| Aug 22, 2025 | 1.92 | 2.10 | 1.73 | 1.85 | 1.85 | -1.60% | 175,670 |
| Aug 21, 2025 | 1.65 | 2.00 | 1.60 | 1.88 | 1.88 | 13.94% | 651,727 |
| Aug 20, 2025 | 1.49 | 2.20 | 1.45 | 1.65 | 1.65 | 11.49% | 3,717,422 |