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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20252.242.332.202.232.23-2.19%24,648
Oct 28, 20252.282.292.232.282.28-0.44%4,481
Oct 27, 20252.302.302.182.292.292.23%41,377
Oct 24, 20252.142.252.102.242.245.16%28,640
Oct 23, 20252.102.182.082.132.134.41%51,172
Oct 22, 20251.942.081.942.042.045.15%34,578
Oct 21, 20252.252.251.941.941.94-15.28%74,974
Oct 20, 20252.332.332.282.292.290.44%20,375
Oct 17, 20252.302.332.272.282.28-2.15%17,886
Oct 16, 20252.352.392.322.332.33-2.92%10,162
Oct 15, 20252.362.402.352.402.402.56%7,683
Oct 14, 20252.432.432.302.342.34-3.31%26,692
Oct 13, 20252.402.482.352.422.425.22%27,810
Oct 10, 20252.692.692.302.302.30-14.50%86,833
Oct 9, 20252.592.702.562.692.693.86%25,972
Oct 8, 20252.502.602.502.592.593.19%25,814
Oct 7, 20252.572.612.512.512.51-4.20%25,849
Oct 6, 20252.692.692.502.622.62-1.50%37,596
Oct 3, 20252.752.762.502.662.66-0.75%86,629
Oct 2, 20252.692.792.662.682.68-2.55%52,159
Oct 1, 20252.752.772.702.752.75-0.72%14,531
Sep 30, 20252.582.802.582.772.774.92%65,540
Sep 29, 20252.872.872.502.642.64-5.04%108,613
Sep 26, 20252.902.902.752.782.78-2.80%65,180
Sep 25, 20252.952.952.602.862.86-3.70%209,048
Sep 24, 20252.863.092.772.972.974.95%998,509
Sep 23, 20253.063.082.732.832.83-4.07%56,648
Sep 22, 20252.653.152.652.952.9510.49%205,780
Sep 19, 20252.542.702.502.672.677.66%75,758
Sep 18, 20252.402.492.372.482.482.06%16,112
Sep 17, 20252.492.502.432.432.43-0.82%38,539
Sep 16, 20252.402.552.382.452.454.26%65,144
Sep 15, 20252.392.462.352.352.35-6.00%30,003
Sep 12, 20252.362.592.362.502.502.46%108,895
Sep 11, 20252.332.462.322.442.442.52%43,851
Sep 10, 20252.272.482.272.382.38-0.42%32,651
Sep 9, 20252.312.402.242.392.390.42%91,719
Sep 8, 20252.492.552.252.382.38-40,909
Sep 5, 20252.392.602.262.382.38-0.42%195,343
Sep 4, 20252.582.582.312.392.39-6.64%48,547
Sep 3, 20252.542.652.362.562.566.22%255,816
Sep 2, 20252.252.612.202.412.4115.31%403,879
Aug 29, 20251.942.131.862.092.0912.67%205,863
Aug 28, 20251.911.911.801.861.86-0.27%49,362
Aug 27, 20251.861.901.821.861.86-28,048
Aug 26, 20251.901.961.851.861.86-2.11%36,979
Aug 25, 20251.842.041.841.901.902.70%126,534
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