Ming Shing Group Holdings Limited (MSW)
NASDAQ: MSW · Real-Time Price · USD
1.210
+0.010 (0.83%)
Mar 10, 2026, 4:00 PM EDT - Market closed
Ming Shing Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1.18 | 1.21 | 1.16 | 1.21 | 1.21 | 0.83% | 154,273 |
| Mar 9, 2026 | 1.15 | 1.22 | 1.15 | 1.20 | 1.20 | 2.56% | 116,316 |
| Mar 6, 2026 | 1.15 | 1.17 | 1.13 | 1.17 | 1.17 | 1.74% | 115,651 |
| Mar 5, 2026 | 1.13 | 1.16 | 1.09 | 1.15 | 1.15 | - | 117,042 |
| Mar 4, 2026 | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | -2.54% | 106,495 |
| Mar 3, 2026 | 1.19 | 1.20 | 1.12 | 1.18 | 1.18 | -0.84% | 152,270 |
| Mar 2, 2026 | 1.14 | 1.19 | 1.09 | 1.19 | 1.19 | 6.25% | 154,906 |
| Feb 27, 2026 | 1.10 | 1.14 | 1.08 | 1.12 | 1.12 | -0.88% | 122,749 |
| Feb 26, 2026 | 1.08 | 1.13 | 1.05 | 1.13 | 1.13 | 2.73% | 130,120 |
| Feb 25, 2026 | 1.05 | 1.12 | 1.01 | 1.10 | 1.10 | -0.90% | 166,991 |
| Feb 24, 2026 | 1.10 | 1.11 | 1.00 | 1.11 | 1.11 | - | 58,693 |
| Feb 23, 2026 | 1.20 | 1.22 | 0.91 | 1.11 | 1.11 | -11.20% | 89,385 |
| Feb 20, 2026 | 1.03 | 1.26 | 1.03 | 1.25 | 1.25 | 19.05% | 192,244 |
| Feb 19, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -2.78% | 7,529 |
| Feb 18, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 1.89% | 8,672 |
| Feb 17, 2026 | 1.07 | 1.07 | 1.00 | 1.06 | 1.06 | -0.93% | 22,060 |
| Feb 13, 2026 | 0.98 | 1.08 | 0.95 | 1.07 | 1.07 | 12.63% | 248,549 |
| Feb 12, 2026 | 0.89 | 0.98 | 0.89 | 0.95 | 0.95 | 2.15% | 25,679 |
| Feb 11, 2026 | 0.81 | 1.00 | 0.81 | 0.93 | 0.93 | 12.32% | 72,536 |
| Feb 10, 2026 | 0.71 | 0.85 | 0.70 | 0.83 | 0.83 | 13.89% | 227,493 |
| Feb 9, 2026 | 1.02 | 1.06 | 0.60 | 0.73 | 0.73 | -29.42% | 545,031 |
| Feb 6, 2026 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | 1.98% | 19,125 |
| Feb 5, 2026 | 1.07 | 1.07 | 0.98 | 1.01 | 1.01 | -5.61% | 36,906 |
| Feb 4, 2026 | 1.18 | 1.18 | 1.04 | 1.07 | 1.07 | -8.55% | 51,250 |
| Feb 3, 2026 | 1.21 | 1.30 | 1.17 | 1.17 | 1.17 | - | 41,172 |
| Feb 2, 2026 | 1.16 | 1.20 | 1.13 | 1.17 | 1.17 | 5.41% | 47,876 |
| Jan 30, 2026 | 1.09 | 1.14 | 1.09 | 1.11 | 1.11 | -1.77% | 34,858 |
| Jan 29, 2026 | 1.15 | 1.15 | 1.04 | 1.13 | 1.13 | - | 12,439 |
| Jan 28, 2026 | 1.36 | 1.36 | 1.12 | 1.13 | 1.13 | -13.74% | 52,747 |
| Jan 27, 2026 | 1.20 | 1.42 | 1.18 | 1.31 | 1.31 | 11.97% | 164,535 |
| Jan 26, 2026 | 1.21 | 1.21 | 1.16 | 1.17 | 1.17 | -6.40% | 14,879 |
| Jan 23, 2026 | 1.11 | 1.25 | 1.11 | 1.25 | 1.25 | 12.61% | 98,822 |
| Jan 22, 2026 | 1.10 | 1.13 | 1.06 | 1.11 | 1.11 | 6.73% | 52,509 |
| Jan 21, 2026 | 1.10 | 1.13 | 1.00 | 1.04 | 1.04 | -7.96% | 120,373 |
| Jan 20, 2026 | 1.01 | 1.15 | 0.99 | 1.13 | 1.13 | 13.00% | 250,612 |
| Jan 16, 2026 | 1.03 | 1.08 | 1.00 | 1.00 | 1.00 | -0.99% | 124,876 |
| Jan 15, 2026 | 1.11 | 1.23 | 1.01 | 1.01 | 1.01 | -9.01% | 383,316 |
| Jan 14, 2026 | 0.95 | 1.33 | 0.95 | 1.11 | 1.11 | 13.03% | 3,040,838 |
| Jan 13, 2026 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | 1.24% | 43,725 |
| Jan 12, 2026 | 0.93 | 0.97 | 0.93 | 0.97 | 0.97 | 0.41% | 42,022 |
| Jan 9, 2026 | 0.94 | 0.99 | 0.92 | 0.97 | 0.97 | 3.06% | 67,662 |
| Jan 8, 2026 | 1.00 | 1.02 | 0.90 | 0.94 | 0.94 | -5.25% | 129,627 |
| Jan 7, 2026 | 1.07 | 1.07 | 0.97 | 0.99 | 0.99 | -4.88% | 75,316 |
| Jan 6, 2026 | 1.03 | 1.06 | 0.96 | 1.04 | 1.04 | 0.97% | 244,281 |
| Jan 5, 2026 | 1.00 | 1.04 | 0.98 | 1.03 | 1.03 | 3.10% | 186,097 |
| Jan 2, 2026 | 0.96 | 1.03 | 0.93 | 1.00 | 1.00 | -0.10% | 291,064 |
| Dec 31, 2025 | 1.04 | 1.07 | 0.97 | 1.00 | 1.00 | - | 228,651 |
| Dec 30, 2025 | 0.98 | 1.08 | 0.93 | 1.00 | 1.00 | - | 173,186 |
| Dec 29, 2025 | 0.90 | 1.05 | 0.89 | 1.00 | 1.00 | 11.23% | 174,478 |
| Dec 26, 2025 | 1.09 | 1.09 | 0.86 | 0.90 | 0.90 | -10.99% | 262,808 |