Ming Shing Group Holdings Limited (MSW)
NASDAQ: MSW · Real-Time Price · USD
1.157
+0.027 (2.36%)
Jan 29, 2026, 2:50 PM EST - Market open
Ming Shing Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 1.15 | 1.15 | 1.04 | 1.11 | - | -1.77% | 11,986 |
| 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 |
| Dec 24, 2025 | 0.99 | 1.06 | 0.98 | 1.01 | 1.01 | 3.01% | 19,219 |
| Dec 23, 2025 | 1.07 | 1.10 | 0.98 | 0.98 | 0.98 | -6.62% | 25,609 |
| Dec 22, 2025 | 1.19 | 1.19 | 1.05 | 1.05 | 1.05 | -6.25% | 31,785 |
| Dec 19, 2025 | 1.15 | 1.21 | 1.12 | 1.12 | 1.12 | -0.88% | 20,397 |
| Dec 18, 2025 | 1.11 | 1.15 | 1.09 | 1.13 | 1.13 | 9.71% | 12,045 |
| Dec 17, 2025 | 1.19 | 1.20 | 0.97 | 1.03 | 1.03 | -14.88% | 59,635 |
| Dec 16, 2025 | 1.31 | 1.39 | 1.18 | 1.21 | 1.21 | -4.72% | 84,356 |
| Dec 15, 2025 | 1.63 | 1.66 | 1.19 | 1.27 | 1.27 | -16.45% | 556,750 |
| Dec 12, 2025 | 1.40 | 1.65 | 1.40 | 1.52 | 1.52 | 15.15% | 54,436 |
| Dec 11, 2025 | 1.37 | 1.37 | 1.32 | 1.32 | 1.32 | -3.01% | 7,809 |
| Dec 10, 2025 | 1.46 | 1.46 | 1.33 | 1.36 | 1.36 | -4.63% | 43,697 |
| Dec 9, 2025 | 1.59 | 1.59 | 1.39 | 1.43 | 1.43 | -9.68% | 21,481 |
| Dec 8, 2025 | 1.60 | 1.60 | 1.52 | 1.58 | 1.58 | -0.69% | 12,804 |
| Dec 5, 2025 | 1.47 | 1.60 | 1.44 | 1.59 | 1.59 | -4.16% | 7,029 |
| Dec 4, 2025 | 1.60 | 1.75 | 1.57 | 1.66 | 1.66 | 1.84% | 8,979 |
| Dec 3, 2025 | 1.55 | 1.65 | 1.55 | 1.63 | 1.63 | 7.24% | 9,315 |
| Dec 2, 2025 | 1.47 | 1.80 | 1.47 | 1.52 | 1.52 | 8.57% | 47,320 |
| Dec 1, 2025 | 1.65 | 1.65 | 1.40 | 1.40 | 1.40 | -16.67% | 33,352 |
| Nov 28, 2025 | 1.52 | 1.69 | 1.52 | 1.68 | 1.68 | 9.88% | 3,862 |
| Nov 26, 2025 | 1.70 | 1.70 | 1.50 | 1.53 | 1.53 | -9.53% | 57,317 |
| Nov 25, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.92% | 3,383 |
| Nov 24, 2025 | 1.72 | 1.72 | 1.63 | 1.72 | 1.72 | 8.36% | 4,328 |
| Nov 21, 2025 | 1.70 | 1.70 | 1.59 | 1.59 | 1.59 | -6.47% | 1,955 |
| Nov 20, 2025 | 1.56 | 1.77 | 1.56 | 1.70 | 1.70 | 11.11% | 55,246 |
| Nov 19, 2025 | 1.44 | 1.59 | 1.43 | 1.53 | 1.53 | 15.04% | 22,280 |
| Nov 18, 2025 | 1.60 | 1.64 | 1.21 | 1.33 | 1.33 | -17.39% | 50,848 |
| Nov 17, 2025 | 1.61 | 1.70 | 1.60 | 1.61 | 1.61 | 0.63% | 7,960 |