Ming Shing Group Holdings Limited (MSW)
NASDAQ: MSW · Real-Time Price · USD
5.22
-0.46 (-8.10%)
At close: Feb 21, 2025, 4:00 PM
5.20
-0.02 (-0.38%)
After-hours: Feb 21, 2025, 4:16 PM EST
Ming Shing Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 8.16 | 8.34 | 7.90 | 7.90 | 7.90 | -1.74% | 426,541 |
| Jan 14, 2025 | 8.09 | 8.49 | 7.41 | 8.04 | 8.04 | 1.64% | 727,684 |
| Jan 13, 2025 | 7.05 | 8.75 | 6.90 | 7.91 | 7.91 | 10.01% | 1,303,199 |
| Jan 10, 2025 | 5.41 | 10.58 | 5.41 | 7.19 | 7.19 | 39.07% | 1,864,550 |
| Jan 8, 2025 | 5.12 | 5.90 | 5.02 | 5.17 | 5.17 | 0.98% | 95,193 |
| Jan 7, 2025 | 5.50 | 5.80 | 5.02 | 5.12 | 5.12 | -6.91% | 108,103 |
| Jan 6, 2025 | 5.11 | 5.79 | 4.84 | 5.50 | 5.50 | 14.58% | 84,725 |
| Jan 3, 2025 | 5.88 | 5.90 | 4.58 | 4.80 | 4.80 | -14.59% | 105,131 |
| Jan 2, 2025 | 6.05 | 6.43 | 5.29 | 5.62 | 5.62 | -9.35% | 93,185 |
| Dec 31, 2024 | 6.61 | 6.85 | 5.86 | 6.20 | 6.20 | -8.69% | 38,924 |
| Dec 30, 2024 | 6.81 | 7.00 | 6.00 | 6.79 | 6.79 | 5.76% | 410,411 |
| Dec 27, 2024 | 6.00 | 7.80 | 5.52 | 6.42 | 6.42 | - | 567,095 |
| Dec 26, 2024 | 5.91 | 6.48 | 5.80 | 6.42 | 6.42 | 12.04% | 50,923 |
| Dec 24, 2024 | 5.00 | 6.41 | 5.00 | 5.73 | 5.73 | 14.60% | 305,745 |
| Dec 23, 2024 | 4.37 | 6.94 | 4.37 | 5.00 | 5.00 | 19.90% | 552,788 |
| Dec 20, 2024 | 4.34 | 4.51 | 3.70 | 4.17 | 4.17 | -3.92% | 212,152 |
| Dec 19, 2024 | 5.26 | 5.31 | 4.32 | 4.34 | 4.34 | -15.56% | 41,468 |
| Dec 18, 2024 | 5.27 | 5.27 | 5.01 | 5.14 | 5.14 | 4.47% | 33,733 |
| Dec 17, 2024 | 5.88 | 6.16 | 4.72 | 4.92 | 4.92 | -15.75% | 94,081 |
| Dec 16, 2024 | 6.01 | 6.28 | 5.73 | 5.84 | 5.84 | -0.85% | 210,835 |
| Dec 13, 2024 | 5.87 | 6.15 | 5.70 | 5.89 | 5.89 | 2.61% | 57,195 |
| Dec 12, 2024 | 6.10 | 6.54 | 5.71 | 5.74 | 5.74 | -5.59% | 69,951 |
| Dec 11, 2024 | 6.13 | 6.13 | 5.66 | 6.08 | 6.08 | 0.31% | 31,965 |
| Dec 10, 2024 | 6.29 | 7.04 | 5.68 | 6.06 | 6.06 | 2.90% | 170,145 |
| Dec 9, 2024 | 5.80 | 6.41 | 5.80 | 5.89 | 5.89 | -1.01% | 107,269 |
| Dec 6, 2024 | 6.11 | 6.45 | 5.95 | 5.95 | 5.95 | 1.71% | 57,030 |
| Dec 5, 2024 | 6.99 | 7.14 | 5.85 | 5.85 | 5.85 | -4.41% | 105,321 |
| Dec 4, 2024 | 7.56 | 7.81 | 5.85 | 6.12 | 6.12 | -15.70% | 271,175 |
| Dec 3, 2024 | 6.15 | 8.13 | 6.00 | 7.26 | 7.26 | 19.41% | 335,461 |
| Dec 2, 2024 | 6.01 | 6.43 | 6.01 | 6.08 | 6.08 | -1.94% | 111,018 |
| Nov 29, 2024 | 6.29 | 6.35 | 6.11 | 6.20 | 6.20 | 0.65% | 11,967 |
| Nov 27, 2024 | 5.81 | 6.44 | 5.80 | 6.16 | 6.16 | 0.65% | 17,734 |
| Nov 26, 2024 | 6.79 | 6.79 | 5.94 | 6.12 | 6.12 | -8.38% | 96,292 |
| Nov 25, 2024 | 5.50 | 6.98 | 5.50 | 6.68 | 6.68 | 19.50% | 176,341 |