MingZhu Logistics Holdings Limited (YGMZ)
NASDAQ: YGMZ · Real-Time Price · USD
1.030
-0.080 (-7.21%)
At close: Jun 27, 2025, 4:00 PM
1.100
+0.070 (6.79%)
After-hours: Jun 27, 2025, 7:21 PM EDT
YGMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.05 | 1.05 | 0.95 | 1.03 | 1.03 | -7.21% | 89,792 |
| Jun 26, 2025 | 1.13 | 1.13 | 1.08 | 1.11 | 1.11 | -4.31% | 10,758 |
| Jun 25, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | -3.33% | 20,509 |
| Jun 24, 2025 | 1.20 | 1.20 | 1.16 | 1.20 | 1.20 | -1.64% | 30,973 |
| Jun 23, 2025 | 1.24 | 1.28 | 1.20 | 1.22 | 1.22 | -6.15% | 76,362 |
| Jun 20, 2025 | 1.16 | 1.30 | 1.15 | 1.30 | 1.30 | 8.60% | 803,035 |
| Jun 18, 2025 | 1.15 | 1.20 | 1.14 | 1.20 | 1.20 | 3.19% | 56,871 |
| Jun 17, 2025 | 1.25 | 1.25 | 1.13 | 1.16 | 1.16 | -2.52% | 41,469 |
| Jun 16, 2025 | 1.15 | 1.19 | 1.09 | 1.19 | 1.19 | 0.85% | 56,616 |
| Jun 13, 2025 | 1.10 | 1.18 | 1.10 | 1.18 | 1.18 | 3.24% | 35,565 |
| Jun 12, 2025 | 1.12 | 1.23 | 1.12 | 1.14 | 1.14 | -3.95% | 6,665 |
| Jun 11, 2025 | 1.21 | 1.32 | 1.11 | 1.19 | 1.19 | -1.90% | 706,947 |
| Jun 10, 2025 | 1.30 | 1.38 | 1.20 | 1.21 | 1.21 | -2.18% | 335,017 |
| Jun 9, 2025 | 1.26 | 1.30 | 1.22 | 1.24 | 1.24 | -2.90% | 54,953 |
| Jun 6, 2025 | 1.24 | 1.32 | 1.20 | 1.28 | 1.28 | 3.82% | 221,552 |
| Jun 5, 2025 | 1.22 | 1.27 | 1.15 | 1.23 | 1.23 | -0.24% | 109,940 |
| Jun 4, 2025 | 1.30 | 1.30 | 1.21 | 1.23 | 1.23 | 1.07% | 61,977 |
| Jun 3, 2025 | 1.20 | 1.39 | 1.16 | 1.22 | 1.22 | -4.69% | 587,117 |
| Jun 2, 2025 | 1.25 | 1.35 | 1.20 | 1.28 | 1.28 | -3.76% | 13,791 |
| May 30, 2025 | 1.26 | 1.35 | 1.26 | 1.33 | 1.33 | 1.53% | 1,530 |
| May 29, 2025 | 1.22 | 1.31 | 1.22 | 1.31 | 1.31 | -1.50% | 1,833 |
| May 28, 2025 | 1.27 | 1.33 | 1.27 | 1.33 | 1.33 | 0.76% | 3,557 |
| May 27, 2025 | 1.34 | 1.34 | 1.28 | 1.32 | 1.32 | -2.94% | 2,666 |
| May 23, 2025 | 1.33 | 1.36 | 1.28 | 1.36 | 1.36 | 0.74% | 3,440 |
| May 22, 2025 | 1.29 | 1.36 | 1.27 | 1.35 | 1.35 | 4.65% | 16,972 |
| May 21, 2025 | 1.33 | 1.35 | 1.29 | 1.29 | 1.29 | -5.84% | 6,430 |
| May 20, 2025 | 1.42 | 1.42 | 1.32 | 1.37 | 1.37 | -4.86% | 20,154 |
| May 19, 2025 | 1.31 | 1.44 | 1.29 | 1.44 | 1.44 | 9.09% | 33,095 |
| May 16, 2025 | 1.36 | 1.37 | 1.31 | 1.32 | 1.32 | -7.04% | 38,605 |
| May 15, 2025 | 1.48 | 1.51 | 1.42 | 1.42 | 1.42 | -2.74% | 20,322 |
| May 14, 2025 | 1.35 | 1.54 | 1.35 | 1.46 | 1.46 | 8.96% | 34,597 |
| May 13, 2025 | 1.28 | 1.37 | 1.24 | 1.34 | 1.34 | -1.47% | 15,852 |
| May 12, 2025 | 1.30 | 1.39 | 1.30 | 1.36 | 1.36 | 0.74% | 28,465 |
| May 9, 2025 | 1.23 | 1.35 | 1.23 | 1.35 | 1.35 | 4.65% | 21,321 |
| May 8, 2025 | 1.29 | 1.35 | 1.24 | 1.29 | 1.29 | 3.20% | 13,863 |
| May 7, 2025 | 1.20 | 1.32 | 1.20 | 1.25 | 1.25 | -2.34% | 37,126 |
| May 6, 2025 | 1.27 | 1.29 | 1.25 | 1.28 | 1.28 | 5.70% | 19,352 |
| May 5, 2025 | 1.32 | 1.38 | 1.21 | 1.21 | 1.21 | -8.26% | 34,437 |
| May 2, 2025 | 1.25 | 1.36 | 1.21 | 1.32 | 1.32 | 5.60% | 31,686 |
| May 1, 2025 | 1.25 | 1.25 | 1.20 | 1.25 | 1.25 | -3.47% | 103,130 |
| Apr 30, 2025 | 1.17 | 1.30 | 1.12 | 1.30 | 1.30 | 6.15% | 69,691 |
| Apr 29, 2025 | 1.26 | 1.28 | 1.19 | 1.22 | 1.22 | -3.94% | 72,434 |
| Apr 28, 2025 | 1.22 | 1.27 | 1.14 | 1.27 | 1.27 | 5.75% | 140,140 |
| Apr 25, 2025 | 1.15 | 1.24 | 1.05 | 1.20 | 1.20 | 2.65% | 185,774 |
| Apr 24, 2025 | 1.01 | 1.18 | 0.97 | 1.17 | 1.17 | 12.50% | 122,890 |
| Apr 23, 2025 | 1.03 | 1.05 | 0.91 | 1.04 | 1.04 | -1.89% | 106,824 |
| Apr 22, 2025 | 1.03 | 1.10 | 0.95 | 1.06 | 1.06 | 2.91% | 105,209 |
| Apr 21, 2025 | 0.88 | 1.03 | 0.83 | 1.03 | 1.03 | 1.98% | 296,587 |
| Apr 17, 2025 | 0.76 | 1.21 | 0.72 | 1.01 | 1.01 | 36.49% | 3,396,645 |
| Apr 16, 2025 | 0.70 | 0.80 | 0.70 | 0.74 | 0.74 | -0.54% | 5,365 |