MingZhu Logistics Holdings Limited (YGMZ)
NASDAQ: YGMZ · Real-Time Price · USD
0.1152
-0.0136 (-10.56%)
At close: Oct 30, 2025, 4:00 PM EDT
0.1111
-0.0041 (-3.56%)
Pre-market: Oct 31, 2025, 5:08 AM EDT
YGMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -10.56% | 1,580,861 |
| Oct 29, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 1.02% | 2,608,706 |
| Oct 28, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -7.68% | 2,638,580 |
| Oct 27, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -0.65% | 3,937,754 |
| Oct 24, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -17.99% | 7,025,805 |
| Oct 23, 2025 | 0.18 | 0.19 | 0.16 | 0.17 | 0.17 | -5.89% | 4,350,065 |
| Oct 22, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -2.49% | 3,251,798 |
| Oct 21, 2025 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | -12.51% | 5,476,592 |
| Oct 20, 2025 | 0.21 | 0.28 | 0.19 | 0.21 | 0.21 | -77.05% | 32,870,209 |
| Oct 17, 2025 | 0.85 | 1.02 | 0.79 | 0.92 | 0.92 | -6.12% | 30,023,574 |
| Oct 16, 2025 | 0.76 | 1.10 | 0.70 | 0.98 | 0.98 | 24.05% | 1,528,432 |
| Oct 15, 2025 | 0.70 | 0.80 | 0.63 | 0.79 | 0.79 | 15.35% | 651,399 |
| Oct 14, 2025 | 0.70 | 0.77 | 0.66 | 0.68 | 0.68 | -12.08% | 454,347 |
| Oct 13, 2025 | 0.93 | 0.96 | 0.71 | 0.78 | 0.78 | -22.10% | 749,088 |
| Oct 10, 2025 | 0.83 | 1.00 | 0.72 | 1.00 | 1.00 | 19.08% | 506,232 |
| Oct 9, 2025 | 0.72 | 0.87 | 0.72 | 0.84 | 0.84 | 16.64% | 156,693 |
| Oct 8, 2025 | 0.69 | 0.72 | 0.69 | 0.72 | 0.72 | 3.81% | 628,238 |
| Oct 7, 2025 | 0.73 | 0.73 | 0.69 | 0.69 | 0.69 | -1.20% | 23,894 |
| Oct 6, 2025 | 0.72 | 0.73 | 0.70 | 0.70 | 0.70 | -1.42% | 27,961 |
| Oct 3, 2025 | 0.74 | 0.75 | 0.68 | 0.71 | 0.71 | -2.85% | 24,628 |
| Oct 2, 2025 | 0.74 | 0.79 | 0.73 | 0.73 | 0.73 | 0.12% | 117,385 |
| Oct 1, 2025 | 0.72 | 0.75 | 0.71 | 0.73 | 0.73 | -2.13% | 8,528 |
| Sep 30, 2025 | 0.72 | 0.75 | 0.71 | 0.75 | 0.75 | 0.05% | 528,948 |
| Sep 29, 2025 | 0.75 | 0.76 | 0.73 | 0.75 | 0.75 | -0.29% | 14,721 |
| Sep 26, 2025 | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | 4.14% | 19,147 |
| Sep 25, 2025 | 0.70 | 0.74 | 0.70 | 0.72 | 0.72 | -4.00% | 445,765 |
| Sep 24, 2025 | 0.76 | 0.77 | 0.70 | 0.75 | 0.75 | -1.32% | 34,631 |
| Sep 23, 2025 | 0.81 | 0.85 | 0.75 | 0.76 | 0.76 | -6.18% | 30,584 |
| Sep 22, 2025 | 0.79 | 0.84 | 0.77 | 0.81 | 0.81 | 4.43% | 66,886 |
| Sep 19, 2025 | 0.74 | 0.81 | 0.73 | 0.78 | 0.78 | 5.90% | 50,933 |
| Sep 18, 2025 | 0.76 | 0.76 | 0.68 | 0.73 | 0.73 | 1.64% | 1,129,131 |
| Sep 17, 2025 | 0.75 | 0.79 | 0.69 | 0.72 | 0.72 | -4.44% | 74,425 |
| Sep 16, 2025 | 0.75 | 0.80 | 0.74 | 0.75 | 0.75 | 0.45% | 63,223 |
| Sep 15, 2025 | 0.80 | 0.85 | 0.73 | 0.75 | 0.75 | -2.49% | 1,219,153 |
| Sep 12, 2025 | 0.78 | 0.82 | 0.77 | 0.77 | 0.77 | 1.09% | 104,273 |
| Sep 11, 2025 | 0.72 | 0.83 | 0.70 | 0.76 | 0.76 | -0.94% | 881,644 |
| Sep 10, 2025 | 0.84 | 0.91 | 0.73 | 0.77 | 0.77 | -12.52% | 235,732 |
| Sep 9, 2025 | 0.90 | 0.98 | 0.85 | 0.88 | 0.88 | -4.57% | 14,325 |
| Sep 8, 2025 | 0.96 | 0.96 | 0.80 | 0.92 | 0.92 | -13.11% | 53,338 |
| Sep 5, 2025 | 0.82 | 1.06 | 0.75 | 1.06 | 1.06 | 25.37% | 24,791 |
| Sep 4, 2025 | 0.89 | 0.89 | 0.85 | 0.85 | 0.85 | -11.00% | 5,265 |
| Sep 3, 2025 | 1.05 | 1.05 | 0.89 | 0.95 | 0.95 | -8.65% | 37,083 |
| Sep 2, 2025 | 0.99 | 1.04 | 0.97 | 1.04 | 1.04 | 2.97% | 80,230 |
| Aug 29, 2025 | 0.90 | 1.05 | 0.78 | 1.01 | 1.01 | 12.11% | 73,288 |
| Aug 28, 2025 | 0.71 | 0.90 | 0.71 | 0.90 | 0.90 | 21.76% | 92,080 |
| Aug 27, 2025 | 0.70 | 0.82 | 0.70 | 0.74 | 0.74 | 7.14% | 4,503 |
| Aug 26, 2025 | 0.70 | 0.83 | 0.69 | 0.69 | 0.69 | -6.30% | 14,573 |
| Aug 25, 2025 | 0.74 | 0.75 | 0.71 | 0.74 | 0.74 | 2.50% | 12,222 |
| Aug 22, 2025 | 0.64 | 0.75 | 0.64 | 0.72 | 0.72 | 5.12% | 12,734 |
| Aug 21, 2025 | 0.65 | 0.74 | 0.64 | 0.68 | 0.68 | 2.52% | 8,083 |