MingZhu Logistics Holdings Limited (YGMZ)
NASDAQ: YGMZ · Real-Time Price · USD
0.1868
-0.8732 (-82.38%)
At close: Nov 25, 2025, 4:00 PM EST
0.1840
-0.0028 (-1.50%)
After-hours: Nov 25, 2025, 7:59 PM EST
YGMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 0.18 | 0.20 | 0.16 | 0.19 | 0.19 | -82.38% | 30,811,408 |
| Nov 24, 2025 | 1.02 | 1.08 | 0.99 | 1.06 | 1.06 | 2.91% | 54,213 |
| Nov 21, 2025 | 1.01 | 1.04 | 0.93 | 1.03 | 1.03 | - | 116,937 |
| Nov 20, 2025 | 1.06 | 1.15 | 1.03 | 1.03 | 1.03 | -10.43% | 120,923 |
| Nov 19, 2025 | 1.09 | 1.18 | 1.07 | 1.15 | 1.15 | 2.68% | 309,458 |
| Nov 18, 2025 | 1.14 | 1.18 | 1.08 | 1.12 | 1.12 | -3.45% | 64,974 |
| Nov 17, 2025 | 1.26 | 1.35 | 1.16 | 1.16 | 1.16 | -7.94% | 72,524 |
| Nov 14, 2025 | 1.19 | 1.34 | 1.16 | 1.26 | 1.26 | 0.80% | 108,947 |
| Nov 13, 2025 | 1.46 | 1.47 | 1.13 | 1.25 | 1.25 | -17.76% | 276,734 |
| Nov 12, 2025 | 1.31 | 1.71 | 1.29 | 1.52 | 1.52 | 9.04% | 374,840 |
| Nov 11, 2025 | 1.60 | 1.60 | 1.38 | 1.39 | 1.39 | -17.95% | 274,613 |
| Nov 10, 2025 | 1.79 | 1.99 | 1.68 | 1.70 | 1.70 | -27.82% | 594,393 |
| Nov 7, 2025 | 2.39 | 2.40 | 2.19 | 2.35 | 2.35 | -18.26% | 1,466,472 |
| Nov 6, 2025 | 2.97 | 3.98 | 2.61 | 2.88 | 2.88 | 44.58% | 38,992,617 |
| Nov 5, 2025 | 2.15 | 2.15 | 1.98 | 1.99 | 1.99 | -4.23% | 301,553 |
| Nov 4, 2025 | 2.12 | 2.19 | 2.04 | 2.08 | 2.08 | -5.45% | 233,565 |
| Nov 3, 2025 | 2.21 | 2.39 | 2.11 | 2.20 | 2.20 | 6.90% | 5,481,211 |
| Oct 31, 2025 | 1.92 | 2.19 | 1.92 | 2.06 | 2.06 | 11.67% | 645,686 |
| Oct 30, 2025 | 1.92 | 2.08 | 1.76 | 1.84 | 1.84 | -10.58% | 111,659 |
| Oct 29, 2025 | 2.08 | 2.10 | 1.95 | 2.06 | 2.06 | 1.03% | 163,044 |
| Oct 28, 2025 | 2.32 | 2.32 | 2.04 | 2.04 | 2.04 | -7.69% | 164,911 |
| Oct 27, 2025 | 2.47 | 2.47 | 2.15 | 2.21 | 2.21 | -0.63% | 246,109 |
| Oct 24, 2025 | 2.38 | 2.38 | 2.09 | 2.22 | 2.22 | -17.99% | 439,112 |
| Oct 23, 2025 | 2.83 | 3.02 | 2.55 | 2.71 | 2.71 | -5.90% | 271,879 |
| Oct 22, 2025 | 3.20 | 3.20 | 2.84 | 2.88 | 2.88 | -2.47% | 203,237 |
| Oct 21, 2025 | 3.12 | 3.15 | 2.75 | 2.96 | 2.96 | -12.52% | 342,287 |
| Oct 20, 2025 | 3.36 | 4.41 | 2.96 | 3.38 | 3.38 | -77.05% | 2,155,951 |
| Oct 17, 2025 | 13.60 | 16.32 | 12.64 | 14.72 | 14.72 | -6.12% | 1,876,473 |
| Oct 16, 2025 | 12.16 | 17.60 | 11.22 | 15.68 | 15.68 | 24.05% | 95,527 |
| Oct 15, 2025 | 11.20 | 12.80 | 10.01 | 12.64 | 12.64 | 15.35% | 40,712 |
| Oct 14, 2025 | 11.24 | 12.32 | 10.56 | 10.96 | 10.96 | -12.08% | 28,396 |
| Oct 13, 2025 | 14.88 | 15.36 | 11.36 | 12.46 | 12.46 | -22.10% | 46,818 |
| Oct 10, 2025 | 13.28 | 16.00 | 11.55 | 16.00 | 16.00 | 19.07% | 31,639 |
| Oct 9, 2025 | 11.45 | 13.99 | 11.45 | 13.44 | 13.44 | 16.64% | 9,793 |
| Oct 8, 2025 | 11.04 | 11.55 | 11.04 | 11.52 | 11.52 | 3.81% | 39,264 |
| Oct 7, 2025 | 11.62 | 11.62 | 11.05 | 11.10 | 11.10 | -1.20% | 1,493 |
| Oct 6, 2025 | 11.52 | 11.60 | 11.12 | 11.23 | 11.23 | -1.42% | 1,747 |
| Oct 3, 2025 | 11.84 | 12.00 | 10.88 | 11.39 | 11.39 | -2.85% | 1,539 |
| Oct 2, 2025 | 11.90 | 12.64 | 11.71 | 11.73 | 11.73 | 0.12% | 7,336 |
| Oct 1, 2025 | 11.52 | 12.00 | 11.37 | 11.71 | 11.71 | -2.12% | 533 |
| Sep 30, 2025 | 11.59 | 12.00 | 11.36 | 11.97 | 11.97 | 0.05% | 33,059 |
| Sep 29, 2025 | 12.00 | 12.08 | 11.64 | 11.96 | 11.96 | -0.29% | 920 |
| Sep 26, 2025 | 11.44 | 12.00 | 11.44 | 12.00 | 12.00 | 4.14% | 1,196 |
| Sep 25, 2025 | 11.20 | 11.84 | 11.20 | 11.52 | 11.52 | -4.00% | 27,860 |
| Sep 24, 2025 | 12.10 | 12.28 | 11.20 | 12.00 | 12.00 | -1.32% | 2,164 |
| Sep 23, 2025 | 12.96 | 13.60 | 12.01 | 12.16 | 12.16 | -6.19% | 1,911 |
| Sep 22, 2025 | 12.56 | 13.36 | 12.33 | 12.96 | 12.96 | 4.44% | 4,180 |
| Sep 19, 2025 | 11.84 | 12.88 | 11.71 | 12.41 | 12.41 | 5.90% | 3,183 |
| Sep 18, 2025 | 12.13 | 12.13 | 10.92 | 11.72 | 11.72 | 1.64% | 70,570 |
| Sep 17, 2025 | 12.07 | 12.56 | 11.08 | 11.53 | 11.53 | -4.44% | 4,651 |