Nature's Miracle Holding Inc. (NMHI)
NASDAQ: NMHI · Real-Time Price · USD
2.030
-0.070 (-3.33%)
At close: Dec 20, 2024, 4:00 PM
2.010
-0.020 (-0.99%)
After-hours: Dec 20, 2024, 7:56 PM EST
Nature's Miracle Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 2.05 | 2.13 | 1.90 | 2.03 | 2.03 | -3.33% | 158,715 |
| Dec 19, 2024 | 2.30 | 2.32 | 2.05 | 2.10 | 2.10 | -9.87% | 278,431 |
| Dec 18, 2024 | 2.08 | 2.37 | 2.04 | 2.33 | 2.33 | 14.22% | 723,200 |
| Dec 17, 2024 | 2.12 | 2.23 | 1.92 | 2.04 | 2.04 | -8.52% | 718,800 |
| Dec 16, 2024 | 2.82 | 2.95 | 2.05 | 2.23 | 2.23 | 8.78% | 20,839,900 |
| Dec 13, 2024 | 2.13 | 2.25 | 1.98 | 2.05 | 2.05 | -6.39% | 131,868 |
| Dec 12, 2024 | 2.32 | 2.38 | 2.16 | 2.19 | 2.19 | -7.20% | 249,642 |
| Dec 11, 2024 | 2.55 | 2.55 | 2.30 | 2.36 | 2.36 | -4.07% | 149,157 |
| Dec 10, 2024 | 2.40 | 2.61 | 2.38 | 2.46 | 2.46 | -8.55% | 197,314 |
| Dec 9, 2024 | 2.61 | 2.98 | 2.56 | 2.69 | 2.69 | 5.08% | 412,400 |
| Dec 6, 2024 | 2.19 | 2.68 | 2.00 | 2.56 | 2.56 | 24.88% | 1,064,000 |
| Dec 5, 2024 | 2.05 | 2.30 | 1.96 | 2.05 | 2.05 | 0.49% | 214,009 |
| Dec 4, 2024 | 2.08 | 2.13 | 1.97 | 2.04 | 2.04 | -6.85% | 137,132 |
| Dec 3, 2024 | 2.27 | 2.27 | 1.79 | 2.19 | 2.19 | -2.67% | 277,739 |
| Dec 2, 2024 | 2.49 | 2.49 | 2.25 | 2.25 | 2.25 | -12.45% | 197,131 |
| Nov 29, 2024 | 2.67 | 2.70 | 2.40 | 2.57 | 2.57 | -8.54% | 184,447 |
| Nov 27, 2024 | 2.32 | 2.98 | 2.31 | 2.81 | 2.81 | 16.12% | 508,003 |
| Nov 26, 2024 | 2.38 | 2.60 | 2.25 | 2.42 | 2.42 | -3.20% | 487,826 |
| Nov 25, 2024 | 2.66 | 2.79 | 2.22 | 2.50 | 2.50 | 8.23% | 9,956,434 |
| Nov 22, 2024 | 2.22 | 2.59 | 2.02 | 2.31 | 2.31 | 5.00% | 591,210 |
| Nov 21, 2024 | 1.86 | 2.33 | 1.85 | 2.20 | 2.20 | 4.76% | 655,700 |
| Nov 20, 2024 | 2.40 | 2.41 | 2.01 | 2.10 | 2.10 | -20.45% | 11,222,535 |
| Nov 19, 2024 | 2.70 | 2.83 | 2.49 | 2.64 | 2.64 | -11.11% | 12,069,615 |
| Nov 18, 2024 | 3.15 | 3.15 | 2.88 | 2.97 | 2.97 | 1.37% | 4,529,530 |
| Nov 15, 2024 | 3.27 | 3.27 | 2.78 | 2.93 | 2.93 | -12.80% | 9,241,616 |
| Nov 14, 2024 | 3.89 | 3.97 | 3.20 | 3.36 | 3.36 | -21.13% | 31,859,930 |
| Nov 13, 2024 | 4.02 | 6.86 | 3.20 | 4.26 | 4.26 | 65.76% | 1,331,658,000 |
| Nov 12, 2024 | 2.58 | 2.73 | 2.49 | 2.57 | 2.57 | -10.45% | 17,462,900 |
| Nov 11, 2024 | 3.12 | 3.12 | 2.64 | 2.87 | 2.87 | -8.31% | 9,601,330 |
| Nov 8, 2024 | 3.11 | 3.56 | 2.57 | 3.13 | 3.13 | -29.50% | 139,107,900 |
| Nov 7, 2024 | 3.60 | 13.14 | 3.28 | 4.44 | 4.44 | 52.58% | 420,514,100 |
| Nov 6, 2024 | 2.96 | 3.00 | 2.78 | 2.91 | 2.91 | -6.73% | 590,900 |
| Nov 5, 2024 | 2.85 | 3.18 | 2.85 | 3.12 | 3.12 | 7.22% | 668,415 |
| Nov 4, 2024 | 3.42 | 3.46 | 2.88 | 2.91 | 2.91 | -14.16% | 3,232,845 |
| Nov 1, 2024 | 2.88 | 5.10 | 2.88 | 3.39 | 3.39 | 14.53% | 32,988,429 |
| Oct 31, 2024 | 3.39 | 3.39 | 2.77 | 2.96 | 2.96 | -13.70% | 772,800 |
| Oct 30, 2024 | 3.60 | 3.95 | 2.41 | 3.43 | 3.43 | -13.38% | 1,807,909 |
| Oct 29, 2024 | 4.05 | 4.05 | 3.90 | 3.96 | 3.96 | -3.41% | 233,800 |
| Oct 28, 2024 | 4.23 | 4.39 | 4.00 | 4.10 | 4.10 | -6.18% | 1,199,423 |
| Oct 25, 2024 | 4.60 | 4.66 | 4.36 | 4.37 | 4.37 | -6.22% | 535,021 |
| Oct 24, 2024 | 4.92 | 5.39 | 4.52 | 4.66 | 4.66 | -5.09% | 1,705,500 |
| Oct 23, 2024 | 4.95 | 5.04 | 4.86 | 4.91 | 4.91 | -3.73% | 338,700 |
| Oct 22, 2024 | 4.95 | 5.19 | 4.86 | 5.10 | 5.10 | 3.03% | 673,337 |
| Oct 21, 2024 | 5.10 | 5.10 | 4.86 | 4.95 | 4.95 | -2.94% | 9,743 |
| Oct 18, 2024 | 4.98 | 5.10 | 4.95 | 5.10 | 5.10 | 1.19% | 13,164 |
| Oct 17, 2024 | 5.25 | 5.25 | 4.99 | 5.04 | 5.04 | -4.00% | 10,150 |
| Oct 16, 2024 | 4.94 | 5.40 | 4.84 | 5.25 | 5.25 | 4.37% | 20,212 |
| Oct 15, 2024 | 5.25 | 5.31 | 4.85 | 5.03 | 5.03 | -8.71% | 17,475 |
| Oct 14, 2024 | 5.30 | 5.52 | 5.20 | 5.51 | 5.51 | 1.29% | 12,640 |
| Oct 11, 2024 | 4.77 | 5.61 | 4.71 | 5.44 | 5.44 | 6.67% | 45,983 |
| Oct 10, 2024 | 5.30 | 5.40 | 5.07 | 5.10 | 5.10 | -12.67% | 38,907 |
| Oct 9, 2024 | 4.82 | 5.84 | 4.82 | 5.84 | 5.84 | -1.02% | 180,393 |
| Oct 8, 2024 | 7.21 | 7.22 | 4.84 | 5.90 | 5.90 | 44.61% | 3,641,085 |
| Oct 7, 2024 | 4.20 | 4.34 | 4.05 | 4.08 | 4.08 | -6.21% | 5,238 |
| Oct 4, 2024 | 3.80 | 4.36 | 3.78 | 4.35 | 4.35 | 12.40% | 16,785 |
| Oct 3, 2024 | 3.96 | 3.96 | 3.78 | 3.87 | 3.87 | -2.27% | 12,437 |
| Oct 2, 2024 | 4.11 | 4.14 | 3.78 | 3.96 | 3.96 | -6.60% | 19,270 |
| Oct 1, 2024 | 4.17 | 4.41 | 3.95 | 4.24 | 4.24 | 1.68% | 48,877 |
| Sep 30, 2024 | 4.31 | 4.32 | 4.09 | 4.17 | 4.17 | -4.79% | 9,728 |
| Sep 27, 2024 | 4.50 | 4.62 | 4.05 | 4.38 | 4.38 | -1.35% | 21,787 |
| Sep 26, 2024 | 4.71 | 4.88 | 4.39 | 4.44 | 4.44 | -3.06% | 62,100 |
| Sep 25, 2024 | 4.63 | 4.80 | 4.57 | 4.58 | 4.58 | -1.08% | 2,362 |
| Sep 24, 2024 | 4.70 | 4.85 | 4.50 | 4.63 | 4.63 | -1.07% | 5,613 |
| Sep 23, 2024 | 4.75 | 4.87 | 4.65 | 4.68 | 4.68 | -1.47% | 4,327 |
| Sep 20, 2024 | 4.68 | 4.92 | 4.65 | 4.75 | 4.75 | -2.06% | 6,700 |
| Sep 19, 2024 | 4.65 | 4.89 | 4.65 | 4.85 | 4.85 | 5.43% | 7,167 |
| Sep 18, 2024 | 4.53 | 4.72 | 4.40 | 4.60 | 4.60 | 2.22% | 8,647 |
| Sep 17, 2024 | 4.62 | 4.64 | 4.23 | 4.50 | 4.50 | 2.04% | 5,915 |
| Sep 16, 2024 | 4.71 | 4.80 | 4.36 | 4.41 | 4.41 | -8.12% | 9,740 |
| Sep 13, 2024 | 4.92 | 4.92 | 4.69 | 4.80 | 4.80 | -0.62% | 6,148 |
| Sep 12, 2024 | 4.86 | 4.89 | 4.67 | 4.83 | 4.83 | 0.84% | 3,620 |
| Sep 11, 2024 | 4.99 | 4.99 | 4.60 | 4.79 | 4.79 | -1.44% | 16,234 |
| Sep 10, 2024 | 4.92 | 5.09 | 4.83 | 4.86 | 4.86 | -0.82% | 4,970 |
| Sep 9, 2024 | 4.98 | 5.10 | 4.84 | 4.90 | 4.90 | -2.78% | 3,081 |
| Sep 6, 2024 | 4.94 | 5.06 | 4.81 | 5.04 | 5.04 | 0.60% | 4,840 |
| Sep 5, 2024 | 5.09 | 5.09 | 4.88 | 5.01 | 5.01 | 0.60% | 6,823 |
| Sep 4, 2024 | 5.16 | 5.19 | 4.98 | 4.98 | 4.98 | -2.54% | 8,375 |
| Sep 3, 2024 | 5.19 | 5.34 | 4.95 | 5.11 | 5.11 | -0.97% | 24,517 |
| Aug 30, 2024 | 4.80 | 5.21 | 4.80 | 5.16 | 5.16 | 8.18% | 16,160 |
| Aug 29, 2024 | 4.95 | 4.98 | 4.69 | 4.77 | 4.77 | -2.25% | 12,898 |
| Aug 28, 2024 | 5.17 | 5.21 | 4.86 | 4.88 | 4.88 | -4.87% | 9,133 |
| Aug 27, 2024 | 5.33 | 5.33 | 5.02 | 5.13 | 5.13 | -1.91% | 6,628 |
| Aug 26, 2024 | 5.28 | 5.43 | 5.23 | 5.23 | 5.23 | -10.90% | 26,867 |
| Aug 23, 2024 | 5.13 | 6.00 | 4.89 | 5.87 | 5.87 | 17.64% | 49,611 |
| Aug 22, 2024 | 5.11 | 5.20 | 4.98 | 4.99 | 4.99 | -3.11% | 9,054 |
| Aug 21, 2024 | 5.01 | 5.23 | 4.83 | 5.15 | 5.15 | 4.25% | 9,503 |
| Aug 20, 2024 | 5.03 | 5.23 | 4.82 | 4.94 | 4.94 | -6.97% | 48,110 |
| Aug 19, 2024 | 4.96 | 5.46 | 4.74 | 5.31 | 5.31 | 6.20% | 69,427 |
| Aug 16, 2024 | 5.34 | 5.34 | 4.83 | 5.00 | 5.00 | 1.83% | 96,967 |
| Aug 15, 2024 | 4.95 | 5.10 | 4.56 | 4.91 | 4.91 | -3.35% | 31,713 |
| Aug 14, 2024 | 5.85 | 5.85 | 4.87 | 5.08 | 5.08 | -9.45% | 65,657 |
| Aug 13, 2024 | 4.73 | 6.15 | 4.67 | 5.61 | 5.61 | 23.03% | 174,370 |
| Aug 12, 2024 | 4.50 | 4.72 | 4.50 | 4.56 | 4.56 | -0.87% | 3,890 |
| Aug 9, 2024 | 4.79 | 4.92 | 4.53 | 4.60 | 4.60 | -3.77% | 8,410 |
| Aug 8, 2024 | 4.66 | 5.33 | 4.36 | 4.78 | 4.78 | 1.70% | 24,810 |
| Aug 7, 2024 | 4.89 | 5.00 | 4.58 | 4.70 | 4.70 | -3.69% | 8,087 |
| Aug 6, 2024 | 4.91 | 5.12 | 4.80 | 4.88 | 4.88 | 3.39% | 8,810 |
| Aug 5, 2024 | 4.94 | 5.04 | 4.50 | 4.72 | 4.72 | -10.10% | 10,897 |
| Aug 2, 2024 | 5.61 | 5.69 | 5.23 | 5.25 | 5.25 | -9.17% | 28,593 |
| Aug 1, 2024 | 5.75 | 5.88 | 5.61 | 5.78 | 5.78 | -1.20% | 15,715 |