Skip to main content
MingZhu Logistics Holdings Limited (YGMZ)
NASDAQ: YGMZ · Real-Time Price · USD
1.140
+0.030 (2.70%)
At close: Nov 20, 2024, 4:00 PM
1.130
-0.010 (-0.88%)
After-hours: Nov 20, 2024, 6:22 PM EST

YGMZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20241.121.151.091.141.142.70%20,375
Nov 19, 20241.061.121.061.111.11-1,994
Nov 18, 20241.131.131.051.111.11-17,237
Nov 15, 20241.151.161.101.111.11-5.93%23,095
Nov 14, 20241.161.241.151.181.18-3.28%7,651
Nov 13, 20241.231.251.191.221.22-1.61%15,632
Nov 12, 20241.251.291.201.241.24-2.36%19,174
Nov 11, 20241.231.321.201.271.271.60%12,582
Nov 8, 20241.251.281.231.251.25-1.57%16,406
Nov 7, 20241.281.291.261.271.270.79%4,247
Nov 6, 20241.241.291.241.261.26-5.26%14,241
Nov 5, 20241.241.331.241.331.337.26%35,596
Nov 4, 20241.241.301.241.241.24-1.59%11,247
Nov 1, 20241.381.391.261.261.26-1.18%12,891
Oct 31, 20241.371.371.271.281.28-8.27%23,625
Oct 30, 20241.451.451.371.391.39-2.11%11,474
Oct 29, 20241.441.501.411.421.42-0.70%23,850
Oct 28, 20241.461.471.431.431.43-2.05%15,355
Oct 25, 20241.501.551.441.461.46-5.19%18,746
Oct 24, 20241.441.541.421.541.543.22%29,166
Oct 23, 20241.451.511.421.491.493.61%28,875
Oct 22, 20241.521.701.401.441.44-13.25%74,600
Oct 21, 20241.321.771.321.661.6624.81%369,810
Oct 18, 20241.281.361.241.331.335.56%67,589
Oct 17, 20241.211.301.191.261.267.69%72,441
Oct 16, 20241.171.181.151.171.170.86%23,426
Oct 15, 20241.201.201.141.161.16-3.73%29,654
Oct 14, 20241.191.211.191.211.212.99%6,664
Oct 11, 20241.171.221.151.171.17-2.50%5,905
Oct 10, 20241.191.231.131.201.20-27,151
Oct 9, 20241.261.261.151.201.20-4.76%60,963
Oct 8, 20241.331.331.261.261.26-7.35%12,817
Oct 7, 20241.341.401.341.361.361.49%36,064
Oct 4, 20241.501.511.321.341.34-10.07%62,225
Oct 3, 20241.481.591.431.491.49-0.67%46,972
Oct 2, 20241.381.571.381.501.5010.29%112,476
Oct 1, 20241.451.581.311.361.36-7.48%110,493
Sep 30, 20241.221.591.221.471.4717.60%236,854
Sep 27, 20241.171.331.141.251.255.04%23,881
Sep 26, 20241.171.351.131.191.191.28%33,811
Sep 25, 20241.141.181.111.181.183.98%3,839
Sep 24, 20241.081.161.061.131.130.89%10,349
Sep 23, 20241.151.151.061.121.12-3.45%5,935
Sep 20, 20241.201.231.091.161.16-1.69%12,996
Sep 19, 20241.131.181.091.181.183.06%8,808
Sep 18, 20241.161.161.131.151.153.15%10,529
Sep 17, 20241.081.121.081.111.11-2.63%4,360
Sep 16, 20241.091.141.061.141.140.88%10,159
Sep 13, 20241.091.131.041.131.130.80%23,065
Sep 12, 20241.041.150.961.121.12-5.00%590,288
Sep 11, 20241.221.221.141.181.18-1.67%28,883
Sep 10, 20241.101.261.061.201.2011.11%163,045
Sep 9, 20241.081.081.051.081.08-0.92%13,428
Sep 6, 20241.071.091.031.091.090.93%33,848
Sep 5, 20241.111.121.081.081.08-4.42%17,107
Sep 4, 20241.101.131.051.131.132.73%32,204
Sep 3, 20241.081.151.051.101.10-0.90%11,119
Aug 30, 20241.101.111.061.111.11-22,820
Aug 29, 20241.041.121.041.111.114.72%47,434
Aug 28, 20241.081.111.031.061.06-5.36%38,643
Aug 27, 20241.051.131.051.121.123.70%27,181
Aug 26, 20241.111.111.071.081.08-3.57%7,776
Aug 23, 20241.071.131.011.121.123.23%40,773
Aug 22, 20241.011.150.961.091.092.36%89,162
Aug 21, 20241.051.101.031.061.062.42%46,282
Aug 20, 20240.971.040.951.041.045.89%68,892
Aug 19, 20240.920.990.920.980.981.89%35,981
Aug 16, 20240.920.970.910.960.960.99%11,216
Aug 15, 20240.920.970.910.950.953.93%45,879
Aug 14, 20240.981.010.910.910.91-10.39%85,090
Aug 13, 20241.021.030.921.021.02-61,696
Aug 12, 20241.051.071.011.021.02-4.67%22,328
Aug 9, 20241.091.161.061.071.07-5.31%50,335
Aug 8, 20241.161.191.101.131.13-11.02%77,947
Aug 7, 20241.181.371.071.271.2715.45%239,169
Aug 6, 20241.021.181.021.101.105.77%24,829
Aug 5, 20241.091.111.021.041.04-10.34%19,283
Aug 2, 20241.211.241.081.161.16-6.45%18,415
Aug 1, 20241.301.301.221.241.24-4.62%22,118
Jul 31, 20241.291.301.271.301.30-22,229
Jul 30, 20241.291.301.271.301.30-1.52%15,082
Jul 29, 20241.301.321.271.321.32-0.15%29,456
Jul 26, 20241.351.411.231.321.32-3.50%73,180
Jul 25, 20241.381.401.341.371.37-2.84%48,515
Jul 24, 20241.421.471.391.411.41-4.73%62,378
Jul 23, 20241.391.491.381.481.485.71%99,647
Jul 22, 20241.391.441.321.401.402.19%125,001
Jul 19, 20241.371.391.301.371.37-2.14%87,144
Jul 18, 20241.481.481.381.401.40-0.71%49,545
Jul 17, 20241.441.521.381.411.41-4.08%72,101
Jul 16, 20241.461.541.431.471.470.68%169,539
Jul 15, 20241.571.591.321.461.46-3.95%237,794
Jul 12, 20241.551.601.281.521.52-6.75%762,095
Jul 11, 20241.851.981.471.631.631.43%3,828,357
Jul 10, 20241.441.681.331.611.6112.38%5,261,125
Jul 9, 20241.331.491.291.431.434.38%51,773
Jul 8, 20241.391.451.271.371.37-3.52%89,611
Jul 5, 20241.401.601.381.421.421.43%139,810
Jul 3, 20241.461.481.291.401.40-9.09%110,480
Jul 2, 20241.761.871.521.541.54-17.65%109,562