MingZhu Logistics Holdings Limited (YGMZ)
NASDAQ: YGMZ · Real-Time Price · USD
1.240
-0.020 (-1.59%)
Nov 4, 2024, 4:00 PM EST - Market closed
YGMZ Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 1.24 | 1.30 | 1.24 | 1.24 | 1.24 | -1.59% | 11,238 |
Nov 1, 2024 | 1.38 | 1.39 | 1.26 | 1.26 | 1.26 | -1.18% | 12,891 |
Oct 31, 2024 | 1.37 | 1.37 | 1.27 | 1.28 | 1.28 | -8.27% | 23,625 |
Oct 30, 2024 | 1.45 | 1.45 | 1.37 | 1.39 | 1.39 | -2.11% | 11,474 |
Oct 29, 2024 | 1.44 | 1.50 | 1.41 | 1.42 | 1.42 | -0.70% | 23,850 |
Oct 28, 2024 | 1.46 | 1.47 | 1.43 | 1.43 | 1.43 | -2.05% | 15,355 |
Oct 25, 2024 | 1.50 | 1.55 | 1.44 | 1.46 | 1.46 | -5.19% | 18,746 |
Oct 24, 2024 | 1.44 | 1.54 | 1.42 | 1.54 | 1.54 | 3.22% | 29,166 |
Oct 23, 2024 | 1.45 | 1.51 | 1.42 | 1.49 | 1.49 | 3.61% | 28,875 |
Oct 22, 2024 | 1.52 | 1.70 | 1.40 | 1.44 | 1.44 | -13.25% | 74,600 |
Oct 21, 2024 | 1.32 | 1.77 | 1.32 | 1.66 | 1.66 | 24.81% | 369,810 |
Oct 18, 2024 | 1.28 | 1.36 | 1.24 | 1.33 | 1.33 | 5.56% | 67,589 |
Oct 17, 2024 | 1.21 | 1.30 | 1.19 | 1.26 | 1.26 | 7.69% | 72,441 |
Oct 16, 2024 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | 0.86% | 23,426 |
Oct 15, 2024 | 1.20 | 1.20 | 1.14 | 1.16 | 1.16 | -3.73% | 29,654 |
Oct 14, 2024 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 2.99% | 6,664 |
Oct 11, 2024 | 1.17 | 1.22 | 1.15 | 1.17 | 1.17 | -2.50% | 5,905 |
Oct 10, 2024 | 1.19 | 1.23 | 1.13 | 1.20 | 1.20 | - | 27,151 |
Oct 9, 2024 | 1.26 | 1.26 | 1.15 | 1.20 | 1.20 | -4.76% | 60,963 |
Oct 8, 2024 | 1.33 | 1.33 | 1.26 | 1.26 | 1.26 | -7.35% | 12,817 |
Oct 7, 2024 | 1.34 | 1.40 | 1.34 | 1.36 | 1.36 | 1.49% | 36,064 |
Oct 4, 2024 | 1.50 | 1.51 | 1.32 | 1.34 | 1.34 | -10.07% | 62,225 |
Oct 3, 2024 | 1.48 | 1.59 | 1.43 | 1.49 | 1.49 | -0.67% | 46,972 |
Oct 2, 2024 | 1.38 | 1.57 | 1.38 | 1.50 | 1.50 | 10.29% | 112,476 |
Oct 1, 2024 | 1.45 | 1.58 | 1.31 | 1.36 | 1.36 | -7.48% | 110,493 |
Sep 30, 2024 | 1.22 | 1.59 | 1.22 | 1.47 | 1.47 | 17.60% | 236,854 |
Sep 27, 2024 | 1.17 | 1.33 | 1.14 | 1.25 | 1.25 | 5.04% | 23,881 |
Sep 26, 2024 | 1.17 | 1.35 | 1.13 | 1.19 | 1.19 | 1.28% | 33,811 |
Sep 25, 2024 | 1.14 | 1.18 | 1.11 | 1.18 | 1.18 | 3.98% | 3,839 |
Sep 24, 2024 | 1.08 | 1.16 | 1.06 | 1.13 | 1.13 | 0.89% | 10,349 |
Sep 23, 2024 | 1.15 | 1.15 | 1.06 | 1.12 | 1.12 | -3.45% | 5,935 |
Sep 20, 2024 | 1.20 | 1.23 | 1.09 | 1.16 | 1.16 | -1.69% | 12,996 |
Sep 19, 2024 | 1.13 | 1.18 | 1.09 | 1.18 | 1.18 | 3.06% | 8,808 |
Sep 18, 2024 | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | 3.15% | 10,529 |
Sep 17, 2024 | 1.08 | 1.12 | 1.08 | 1.11 | 1.11 | -2.63% | 4,360 |
Sep 16, 2024 | 1.09 | 1.14 | 1.06 | 1.14 | 1.14 | 0.88% | 10,159 |
Sep 13, 2024 | 1.09 | 1.13 | 1.04 | 1.13 | 1.13 | 0.80% | 23,065 |
Sep 12, 2024 | 1.04 | 1.15 | 0.96 | 1.12 | 1.12 | -5.00% | 590,288 |
Sep 11, 2024 | 1.22 | 1.22 | 1.14 | 1.18 | 1.18 | -1.67% | 28,883 |
Sep 10, 2024 | 1.10 | 1.26 | 1.06 | 1.20 | 1.20 | 11.11% | 163,045 |
Sep 9, 2024 | 1.08 | 1.08 | 1.05 | 1.08 | 1.08 | -0.92% | 13,428 |
Sep 6, 2024 | 1.07 | 1.09 | 1.03 | 1.09 | 1.09 | 0.93% | 33,848 |
Sep 5, 2024 | 1.11 | 1.12 | 1.08 | 1.08 | 1.08 | -4.42% | 17,107 |
Sep 4, 2024 | 1.10 | 1.13 | 1.05 | 1.13 | 1.13 | 2.73% | 32,204 |
Sep 3, 2024 | 1.08 | 1.15 | 1.05 | 1.10 | 1.10 | -0.90% | 11,119 |
Aug 30, 2024 | 1.10 | 1.11 | 1.06 | 1.11 | 1.11 | - | 22,820 |
Aug 29, 2024 | 1.04 | 1.12 | 1.04 | 1.11 | 1.11 | 4.72% | 47,434 |
Aug 28, 2024 | 1.08 | 1.11 | 1.03 | 1.06 | 1.06 | -5.36% | 38,643 |
Aug 27, 2024 | 1.05 | 1.13 | 1.05 | 1.12 | 1.12 | 3.70% | 27,181 |
Aug 26, 2024 | 1.11 | 1.11 | 1.07 | 1.08 | 1.08 | -3.57% | 7,776 |
Aug 23, 2024 | 1.07 | 1.13 | 1.01 | 1.12 | 1.12 | 3.23% | 40,773 |
Aug 22, 2024 | 1.01 | 1.15 | 0.96 | 1.09 | 1.09 | 2.36% | 89,162 |
Aug 21, 2024 | 1.05 | 1.10 | 1.03 | 1.06 | 1.06 | 2.42% | 46,282 |
Aug 20, 2024 | 0.97 | 1.04 | 0.95 | 1.04 | 1.04 | 5.89% | 68,892 |
Aug 19, 2024 | 0.92 | 0.99 | 0.92 | 0.98 | 0.98 | 1.89% | 35,981 |
Aug 16, 2024 | 0.92 | 0.97 | 0.91 | 0.96 | 0.96 | 0.99% | 11,216 |
Aug 15, 2024 | 0.92 | 0.97 | 0.91 | 0.95 | 0.95 | 3.93% | 45,879 |
Aug 14, 2024 | 0.98 | 1.01 | 0.91 | 0.91 | 0.91 | -10.39% | 85,090 |
Aug 13, 2024 | 1.02 | 1.03 | 0.92 | 1.02 | 1.02 | - | 61,696 |
Aug 12, 2024 | 1.05 | 1.07 | 1.01 | 1.02 | 1.02 | -4.67% | 22,328 |
Aug 9, 2024 | 1.09 | 1.16 | 1.06 | 1.07 | 1.07 | -5.31% | 50,335 |
Aug 8, 2024 | 1.16 | 1.19 | 1.10 | 1.13 | 1.13 | -11.02% | 77,947 |
Aug 7, 2024 | 1.18 | 1.37 | 1.07 | 1.27 | 1.27 | 15.45% | 239,169 |
Aug 6, 2024 | 1.02 | 1.18 | 1.02 | 1.10 | 1.10 | 5.77% | 24,829 |
Aug 5, 2024 | 1.09 | 1.11 | 1.02 | 1.04 | 1.04 | -10.34% | 19,283 |
Aug 2, 2024 | 1.21 | 1.24 | 1.08 | 1.16 | 1.16 | -6.45% | 18,415 |
Aug 1, 2024 | 1.30 | 1.30 | 1.22 | 1.24 | 1.24 | -4.62% | 22,118 |
Jul 31, 2024 | 1.29 | 1.30 | 1.27 | 1.30 | 1.30 | - | 22,229 |
Jul 30, 2024 | 1.29 | 1.30 | 1.27 | 1.30 | 1.30 | -1.52% | 15,082 |
Jul 29, 2024 | 1.30 | 1.32 | 1.27 | 1.32 | 1.32 | -0.15% | 29,456 |
Jul 26, 2024 | 1.35 | 1.41 | 1.23 | 1.32 | 1.32 | -3.50% | 73,180 |
Jul 25, 2024 | 1.38 | 1.40 | 1.34 | 1.37 | 1.37 | -2.84% | 48,515 |
Jul 24, 2024 | 1.42 | 1.47 | 1.39 | 1.41 | 1.41 | -4.73% | 62,378 |
Jul 23, 2024 | 1.39 | 1.49 | 1.38 | 1.48 | 1.48 | 5.71% | 99,647 |
Jul 22, 2024 | 1.39 | 1.44 | 1.32 | 1.40 | 1.40 | 2.19% | 125,001 |
Jul 19, 2024 | 1.37 | 1.39 | 1.30 | 1.37 | 1.37 | -2.14% | 87,144 |
Jul 18, 2024 | 1.48 | 1.48 | 1.38 | 1.40 | 1.40 | -0.71% | 49,545 |
Jul 17, 2024 | 1.44 | 1.52 | 1.38 | 1.41 | 1.41 | -4.08% | 72,101 |
Jul 16, 2024 | 1.46 | 1.54 | 1.43 | 1.47 | 1.47 | 0.68% | 169,539 |
Jul 15, 2024 | 1.57 | 1.59 | 1.32 | 1.46 | 1.46 | -3.95% | 237,794 |
Jul 12, 2024 | 1.55 | 1.60 | 1.28 | 1.52 | 1.52 | -6.75% | 762,095 |
Jul 11, 2024 | 1.85 | 1.98 | 1.47 | 1.63 | 1.63 | 1.43% | 3,828,357 |
Jul 10, 2024 | 1.44 | 1.68 | 1.33 | 1.61 | 1.61 | 12.38% | 5,261,125 |
Jul 9, 2024 | 1.33 | 1.49 | 1.29 | 1.43 | 1.43 | 4.38% | 51,773 |
Jul 8, 2024 | 1.39 | 1.45 | 1.27 | 1.37 | 1.37 | -3.52% | 89,611 |
Jul 5, 2024 | 1.40 | 1.60 | 1.38 | 1.42 | 1.42 | 1.43% | 139,810 |
Jul 3, 2024 | 1.46 | 1.48 | 1.29 | 1.40 | 1.40 | -9.09% | 110,480 |
Jul 2, 2024 | 1.76 | 1.87 | 1.52 | 1.54 | 1.54 | -17.65% | 109,562 |
Jul 1, 2024 | 2.31 | 2.40 | 1.71 | 1.87 | 1.87 | -27.01% | 278,293 |
Jun 28, 2024 | 2.65 | 2.80 | 2.56 | 2.56 | 2.56 | -3.25% | 38,147 |
Jun 27, 2024 | 2.71 | 2.72 | 2.56 | 2.65 | 2.65 | -2.68% | 19,744 |
Jun 26, 2024 | 2.68 | 2.80 | 2.56 | 2.72 | 2.72 | 3.70% | 22,652 |
Jun 25, 2024 | 2.74 | 2.74 | 2.56 | 2.62 | 2.62 | -4.20% | 34,356 |
Jun 24, 2024 | 2.88 | 2.96 | 2.72 | 2.74 | 2.74 | -3.28% | 37,989 |
Jun 21, 2024 | 3.04 | 3.04 | 2.74 | 2.83 | 2.83 | -8.53% | 27,079 |
Jun 20, 2024 | 2.95 | 3.10 | 2.80 | 3.10 | 3.10 | 1.74% | 33,129 |
Jun 18, 2024 | 3.03 | 3.28 | 2.96 | 3.04 | 3.04 | -1.52% | 31,265 |
Jun 17, 2024 | 2.97 | 3.16 | 2.90 | 3.09 | 3.09 | 7.59% | 33,269 |
Jun 14, 2024 | 2.86 | 3.04 | 2.86 | 2.87 | 2.87 | -0.83% | 7,729 |
Jun 13, 2024 | 3.04 | 3.12 | 2.88 | 2.90 | 2.90 | -0.89% | 15,672 |