Ming Shing Group Holdings Limited (MSW)
NASDAQ: MSW · Real-Time Price · USD
1.450
+0.020 (1.40%)
At close: May 29, 2026, 4:00 PM EDT
1.500
+0.050 (3.45%)
After-hours: May 29, 2026, 6:29 PM EDT
Ming Shing Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.39 | 1.56 | 1.39 | 1.45 | 1.45 | 1.40% | 78,467 |
| May 28, 2026 | 1.28 | 1.44 | 1.24 | 1.43 | 1.43 | 10.85% | 106,112 |
| May 27, 2026 | 1.40 | 1.48 | 1.26 | 1.29 | 1.29 | -24.12% | 181,631 |
| May 26, 2026 | 1.28 | 1.85 | 1.25 | 1.70 | 1.70 | 25.92% | 6,413,503 |
| 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 |
| Apr 7, 2026 | 0.83 | 1.22 | 0.83 | 1.08 | 1.08 | 17.65% | 74,501 |
| Apr 6, 2026 | 0.88 | 0.92 | 0.88 | 0.92 | 0.92 | 5.52% | 5,654 |
| Apr 2, 2026 | 0.90 | 0.90 | 0.87 | 0.87 | 0.87 | - | 2,063 |
| Apr 1, 2026 | 0.86 | 0.92 | 0.85 | 0.87 | 0.87 | 3.57% | 14,582 |
| Mar 31, 2026 | 0.87 | 0.87 | 0.80 | 0.84 | 0.84 | -2.33% | 21,337 |
| Mar 30, 2026 | 0.92 | 0.92 | 0.86 | 0.86 | 0.86 | -8.37% | 13,630 |
| Mar 27, 2026 | 0.92 | 0.96 | 0.92 | 0.94 | 0.94 | 2.02% | 4,867 |
| Mar 26, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -4.78% | 1,102 |
| Mar 25, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.01% | 904 |
| Mar 24, 2026 | 0.91 | 0.98 | 0.90 | 0.97 | 0.97 | 7.32% | 24,841 |
| Mar 23, 2026 | 1.20 | 1.22 | 0.76 | 0.90 | 0.90 | -26.80% | 101,989 |
| Mar 20, 2026 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -2.38% | 3,911 |
| Mar 19, 2026 | 1.22 | 1.26 | 1.21 | 1.26 | 1.26 | 2.44% | 11,051 |
| Mar 18, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | -0.81% | 3,358 |