Ming Shing Group Holdings Limited (MSW)
NASDAQ: MSW · Real-Time Price · USD
1.400
+0.030 (2.19%)
At close: Jun 18, 2026, 4:00 PM EDT
1.380
-0.020 (-1.43%)
After-hours: Jun 18, 2026, 7:59 PM EDT
Ming Shing Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1.33 | 1.44 | 1.33 | 1.40 | 1.40 | 2.19% | 78,229 |
| Jun 17, 2026 | 1.35 | 1.49 | 1.35 | 1.37 | 1.37 | -3.52% | 160,042 |
| Jun 16, 2026 | 1.19 | 1.56 | 1.19 | 1.42 | 1.42 | 13.60% | 766,865 |
| Jun 15, 2026 | 1.27 | 1.31 | 1.21 | 1.25 | 1.25 | - | 323,452 |
| Jun 12, 2026 | 1.25 | 1.45 | 1.24 | 1.25 | 1.25 | -11.97% | 514,710 |
| Jun 11, 2026 | 1.15 | 1.53 | 1.14 | 1.42 | 1.42 | 5.19% | 2,358,998 |
| Jun 10, 2026 | 2.05 | 2.18 | 1.22 | 1.35 | 1.35 | 2.27% | 29,358,080 |
| Jun 9, 2026 | 1.32 | 1.39 | 1.30 | 1.32 | 1.32 | - | 27,917,621 |
| Jun 8, 2026 | 1.14 | 1.32 | 1.14 | 1.32 | 1.32 | -1.49% | 374,045 |
| Jun 5, 2026 | 1.47 | 1.56 | 1.30 | 1.34 | 1.34 | -8.22% | 592,308 |
| Jun 4, 2026 | 1.35 | 1.60 | 1.28 | 1.46 | 1.46 | -2.01% | 188,468 |
| Jun 3, 2026 | 1.26 | 1.65 | 1.26 | 1.49 | 1.49 | 17.32% | 136,623 |
| Jun 2, 2026 | 1.19 | 1.30 | 1.19 | 1.27 | 1.27 | 1.60% | 63,868 |
| Jun 1, 2026 | 1.36 | 1.36 | 1.05 | 1.25 | 1.25 | -13.79% | 115,902 |
| May 29, 2026 | 1.39 | 1.56 | 1.39 | 1.45 | 1.45 | 1.40% | 78,697 |
| May 28, 2026 | 1.28 | 1.44 | 1.24 | 1.43 | 1.43 | 10.85% | 106,141 |
| May 27, 2026 | 1.40 | 1.48 | 1.26 | 1.29 | 1.29 | -24.12% | 183,011 |
| May 26, 2026 | 1.28 | 1.85 | 1.25 | 1.70 | 1.70 | 25.92% | 6,549,584 |
| May 22, 2026 | 1.44 | 1.44 | 1.16 | 1.35 | 1.35 | -14.55% | 27,066 |
| May 21, 2026 | 1.61 | 1.67 | 1.58 | 1.58 | 1.58 | -5.39% | 14,503 |
| May 20, 2026 | 1.70 | 1.74 | 1.67 | 1.67 | 1.67 | -3.47% | 16,873 |
| May 19, 2026 | 1.69 | 1.80 | 1.69 | 1.73 | 1.73 | 2.98% | 51,713 |
| May 18, 2026 | 1.87 | 1.87 | 1.68 | 1.68 | 1.68 | -8.20% | 76,062 |
| May 15, 2026 | 1.88 | 1.90 | 1.69 | 1.83 | 1.83 | 5.17% | 32,545 |
| May 14, 2026 | 1.76 | 1.79 | 1.67 | 1.74 | 1.74 | -0.57% | 28,152 |
| May 13, 2026 | 1.56 | 1.75 | 1.56 | 1.75 | 1.75 | 15.13% | 47,559 |
| May 12, 2026 | 1.78 | 1.83 | 1.51 | 1.52 | 1.52 | -6.17% | 79,449 |
| May 11, 2026 | 1.79 | 1.79 | 1.58 | 1.62 | 1.62 | -7.95% | 35,046 |
| May 8, 2026 | 1.87 | 1.95 | 1.75 | 1.76 | 1.76 | -8.81% | 39,367 |
| May 7, 2026 | 1.55 | 1.97 | 1.54 | 1.93 | 1.93 | 27.81% | 123,158 |
| May 6, 2026 | 1.68 | 1.69 | 1.45 | 1.51 | 1.51 | -3.82% | 147,514 |
| May 5, 2026 | 1.52 | 1.57 | 1.49 | 1.57 | 1.57 | 2.61% | 31,761 |
| May 4, 2026 | 1.60 | 1.68 | 1.53 | 1.53 | 1.53 | -6.71% | 90,249 |
| May 1, 2026 | 1.65 | 1.85 | 1.55 | 1.64 | 1.64 | 3.80% | 13,645 |
| Apr 30, 2026 | 1.54 | 1.58 | 1.43 | 1.58 | 1.58 | 7.48% | 41,662 |
| Apr 29, 2026 | 1.83 | 1.83 | 1.41 | 1.47 | 1.47 | -14.04% | 43,834 |
| Apr 28, 2026 | 1.44 | 1.92 | 1.42 | 1.71 | 1.71 | 14.77% | 176,118 |
| Apr 27, 2026 | 1.37 | 2.00 | 1.20 | 1.49 | 1.49 | 19.20% | 1,209,646 |
| Apr 24, 2026 | 1.18 | 1.26 | 1.17 | 1.25 | 1.25 | 8.70% | 53,284 |
| Apr 23, 2026 | 1.16 | 1.22 | 1.14 | 1.15 | 1.15 | 0.88% | 160,900 |
| Apr 22, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 1.79% | 2,307 |
| Apr 21, 2026 | 1.09 | 1.15 | 1.09 | 1.12 | 1.12 | 2.75% | 17,454 |
| Apr 20, 2026 | 1.05 | 1.10 | 1.05 | 1.09 | 1.09 | 3.81% | 5,329 |
| Apr 17, 2026 | 1.00 | 1.09 | 1.00 | 1.05 | 1.05 | -0.94% | 3,490 |
| Apr 16, 2026 | 0.95 | 1.06 | 0.95 | 1.06 | 1.06 | 4.95% | 8,842 |
| Apr 15, 2026 | 1.00 | 1.02 | 0.98 | 1.01 | 1.01 | 2.02% | 1,159 |
| Apr 14, 2026 | 0.97 | 1.00 | 0.95 | 0.99 | 0.99 | -1.00% | 2,176 |
| Apr 13, 2026 | 1.11 | 1.11 | 1.00 | 1.00 | 1.00 | -6.54% | 4,448 |
| Apr 10, 2026 | 1.07 | 1.11 | 1.07 | 1.07 | 1.07 | -0.93% | 7,160 |
| Apr 9, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | - | 4,724 |