Ming Shing Group Holdings Limited (MSW)
NASDAQ: MSW · Real-Time Price · USD
3.610
-0.180 (-4.75%)
At close: Mar 28, 2025, 4:00 PM
4.040
+0.430 (11.91%)
After-hours: Mar 28, 2025, 7:51 PM EDT
Ming Shing Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2025 | 5.31 | 5.60 | 5.11 | 5.25 | 5.25 | -4.02% | 16,630 |
| Mar 14, 2025 | 6.02 | 6.02 | 5.40 | 5.47 | 5.47 | -3.01% | 19,492 |
| Mar 13, 2025 | 5.78 | 5.82 | 5.40 | 5.64 | 5.64 | -1.57% | 20,017 |
| Mar 12, 2025 | 5.27 | 5.95 | 5.27 | 5.73 | 5.73 | 6.70% | 16,943 |
| Mar 11, 2025 | 5.72 | 6.31 | 5.25 | 5.37 | 5.37 | 2.48% | 13,042 |
| Mar 10, 2025 | 5.60 | 5.60 | 5.24 | 5.24 | 5.24 | -3.85% | 7,254 |
| Mar 7, 2025 | 5.62 | 5.62 | 5.05 | 5.45 | 5.45 | -0.18% | 16,026 |
| Mar 6, 2025 | 5.60 | 5.61 | 5.34 | 5.46 | 5.46 | -3.19% | 31,187 |
| Mar 5, 2025 | 5.66 | 5.79 | 5.36 | 5.64 | 5.64 | -0.88% | 42,725 |
| Mar 4, 2025 | 5.50 | 5.95 | 5.50 | 5.69 | 5.69 | 2.52% | 20,223 |
| Mar 3, 2025 | 4.97 | 6.16 | 4.97 | 5.55 | 5.55 | 9.47% | 235,926 |
| Feb 28, 2025 | 4.10 | 5.39 | 4.02 | 5.07 | 5.07 | 19.01% | 905,475 |
| Feb 27, 2025 | 5.21 | 5.30 | 4.26 | 4.26 | 4.26 | -12.35% | 395,669 |
| Feb 26, 2025 | 4.82 | 5.34 | 4.43 | 4.86 | 4.86 | 0.83% | 1,408,397 |
| Feb 25, 2025 | 4.63 | 5.36 | 4.22 | 4.82 | 4.82 | 3.21% | 202,044 |
| Feb 24, 2025 | 5.22 | 5.80 | 4.50 | 4.67 | 4.67 | -10.54% | 340,286 |
| Feb 21, 2025 | 5.68 | 5.68 | 5.06 | 5.22 | 5.22 | -8.10% | 48,735 |
| Feb 20, 2025 | 5.12 | 5.76 | 4.88 | 5.68 | 5.68 | 10.72% | 146,772 |
| Feb 19, 2025 | 4.23 | 5.79 | 4.00 | 5.13 | 5.13 | 18.75% | 366,744 |
| Feb 18, 2025 | 3.80 | 4.39 | 3.50 | 4.32 | 4.32 | 13.39% | 453,701 |
| Feb 14, 2025 | 3.49 | 3.97 | 3.49 | 3.81 | 3.81 | 9.17% | 136,131 |
| Feb 13, 2025 | 3.06 | 3.50 | 2.12 | 3.49 | 3.49 | 15.18% | 942,800 |
| Feb 12, 2025 | 4.45 | 4.75 | 3.03 | 3.03 | 3.03 | -46.37% | 1,252,964 |
| Feb 11, 2025 | 6.10 | 6.32 | 2.75 | 5.65 | 5.65 | -11.16% | 577,644 |
| Feb 10, 2025 | 8.37 | 8.78 | 5.60 | 6.36 | 6.36 | -25.18% | 1,891,189 |
| Feb 7, 2025 | 8.51 | 8.72 | 8.34 | 8.50 | 8.50 | 2.04% | 28,208 |
| Feb 6, 2025 | 8.40 | 8.53 | 8.26 | 8.33 | 8.33 | 1.22% | 31,685 |
| Feb 5, 2025 | 8.33 | 8.50 | 8.19 | 8.23 | 8.23 | -0.24% | 32,497 |
| Feb 4, 2025 | 8.17 | 8.75 | 7.99 | 8.25 | 8.25 | -0.12% | 37,788 |
| Feb 3, 2025 | 8.25 | 8.40 | 7.82 | 8.26 | 8.26 | 1.85% | 21,834 |
| Jan 31, 2025 | 8.00 | 8.38 | 7.80 | 8.11 | 8.11 | 3.97% | 89,083 |
| Jan 30, 2025 | 8.44 | 8.58 | 7.80 | 7.80 | 7.80 | -8.24% | 374,348 |
| Jan 29, 2025 | 8.21 | 8.55 | 8.21 | 8.50 | 8.50 | 1.19% | 29,511 |
| Jan 28, 2025 | 8.06 | 8.45 | 8.06 | 8.40 | 8.40 | -0.94% | 22,736 |
| Jan 27, 2025 | 8.08 | 8.60 | 6.67 | 8.48 | 8.48 | -0.24% | 272,481 |
| Jan 24, 2025 | 8.11 | 8.50 | 8.00 | 8.50 | 8.50 | 1.92% | 397,403 |
| Jan 23, 2025 | 8.33 | 8.48 | 8.00 | 8.34 | 8.34 | -0.60% | 146,353 |
| Jan 22, 2025 | 8.03 | 8.59 | 8.00 | 8.39 | 8.39 | 5.53% | 912,582 |
| Jan 21, 2025 | 8.26 | 8.70 | 7.80 | 7.95 | 7.95 | -3.17% | 389,178 |
| Jan 17, 2025 | 8.45 | 9.00 | 8.09 | 8.21 | 8.21 | -2.49% | 1,004,624 |
| Jan 16, 2025 | 7.96 | 8.60 | 7.94 | 8.42 | 8.42 | 6.58% | 460,222 |