Ming Shing Group Holdings Limited (MSW)
NASDAQ: MSW · Real-Time Price · USD
3.280
-0.370 (-10.14%)
May 6, 2025, 2:33 PM EDT - Market open
Ming Shing Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 3.35 | 3.35 | 3.18 | 3.19 | 3.19 | -12.60% | 3,073 |
| May 5, 2025 | 3.89 | 3.89 | 3.45 | 3.65 | 3.65 | 2.24% | 4,299 |
| May 2, 2025 | 3.66 | 4.00 | 3.57 | 3.57 | 3.57 | -6.05% | 40,199 |
| May 1, 2025 | 3.72 | 4.28 | 3.59 | 3.80 | 3.80 | 0.40% | 28,342 |
| Apr 30, 2025 | 3.74 | 3.99 | 3.61 | 3.79 | 3.79 | -2.20% | 16,220 |
| Apr 29, 2025 | 3.99 | 3.99 | 3.74 | 3.87 | 3.87 | 2.65% | 11,306 |
| Apr 28, 2025 | 3.48 | 3.89 | 3.34 | 3.77 | 3.77 | 3.83% | 283,418 |
| Apr 25, 2025 | 3.70 | 3.71 | 3.50 | 3.63 | 3.63 | -1.57% | 76,570 |
| Apr 24, 2025 | 3.57 | 3.80 | 3.52 | 3.69 | 3.69 | -0.57% | 128,610 |
| Apr 23, 2025 | 3.52 | 3.75 | 3.39 | 3.71 | 3.71 | 10.42% | 221,821 |
| Apr 22, 2025 | 3.56 | 3.79 | 3.33 | 3.36 | 3.36 | -5.62% | 135,985 |
| Apr 21, 2025 | 3.34 | 3.66 | 3.33 | 3.56 | 3.56 | 3.19% | 4,613 |
| Apr 17, 2025 | 3.24 | 3.59 | 3.22 | 3.45 | 3.45 | 2.07% | 16,337 |
| Apr 16, 2025 | 3.10 | 3.38 | 3.10 | 3.38 | 3.38 | 11.18% | 10,791 |
| Apr 15, 2025 | 2.91 | 3.42 | 2.91 | 3.04 | 3.04 | 1.33% | 15,813 |
| Apr 14, 2025 | 3.60 | 3.71 | 2.90 | 3.00 | 3.00 | -15.01% | 22,784 |
| Apr 11, 2025 | 3.45 | 3.95 | 3.40 | 3.53 | 3.53 | 2.32% | 126,798 |
| Apr 10, 2025 | 3.60 | 3.64 | 3.45 | 3.45 | 3.45 | -0.58% | 3,225 |
| Apr 9, 2025 | 3.80 | 3.88 | 3.47 | 3.47 | 3.47 | -4.67% | 8,293 |
| Apr 8, 2025 | 3.79 | 4.04 | 3.60 | 3.64 | 3.64 | -3.19% | 57,315 |
| Apr 7, 2025 | 4.08 | 4.37 | 3.68 | 3.76 | 3.76 | -6.23% | 97,108 |
| Apr 4, 2025 | 3.62 | 4.26 | 3.58 | 4.01 | 4.01 | 8.38% | 11,372 |
| Apr 3, 2025 | 3.97 | 4.40 | 3.69 | 3.70 | 3.70 | -3.90% | 19,093 |
| Apr 2, 2025 | 3.88 | 3.88 | 3.77 | 3.85 | 3.85 | -0.05% | 2,663 |
| Apr 1, 2025 | 3.57 | 3.85 | 3.57 | 3.85 | 3.85 | 7.30% | 8,309 |
| Mar 31, 2025 | 3.81 | 3.81 | 3.59 | 3.59 | 3.59 | -0.55% | 1,394 |
| 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 |