Ming Shing Group Holdings Limited (MSW)
NASDAQ: MSW · Real-Time Price · USD
1.850
-0.030 (-1.60%)
At close: Aug 22, 2025, 4:00 PM
1.800
-0.050 (-2.70%)
After-hours: Aug 22, 2025, 7:20 PM EDT

Ming Shing Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20251.922.101.731.851.85-1.60%175,670
Aug 21, 20251.652.001.601.881.8813.94%651,727
Aug 20, 20251.492.201.451.651.6511.49%3,717,422
Aug 19, 20251.511.771.451.481.48-0.67%62,970
Aug 18, 20251.611.691.401.491.490.68%138,155
Aug 15, 20251.791.911.421.481.48-6.92%179,861
Aug 14, 20252.002.181.501.591.59-20.50%150,266
Aug 13, 20252.282.361.902.002.00-5.88%99,826
Aug 12, 20251.782.201.742.132.1328.01%306,516
Aug 11, 20251.461.841.461.661.669.93%210,631
Aug 8, 20251.551.561.461.511.51-52,594
Aug 7, 20251.401.581.401.511.515.59%159,008
Aug 6, 20251.351.521.351.431.43-117,883
Aug 5, 20251.431.491.351.431.43-0.69%256,960
Aug 4, 20251.281.501.281.441.448.27%640,627
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