MingZhu Logistics Holdings Limited (YGMZ)
NASDAQ: YGMZ · Real-Time Price · USD
0.7599
-0.0801 (-9.54%)
At close: Mar 28, 2025, 4:00 PM
0.8412
+0.0813 (10.69%)
After-hours: Mar 28, 2025, 5:53 PM EDT
YGMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.83 | 0.83 | 0.75 | 0.76 | 0.76 | -9.54% | 21,652 |
| Mar 27, 2025 | 0.99 | 0.99 | 0.81 | 0.84 | 0.84 | 2.45% | 21,382 |
| Mar 26, 2025 | 0.86 | 0.87 | 0.80 | 0.82 | 0.82 | -5.65% | 12,663 |
| Mar 25, 2025 | 0.93 | 0.95 | 0.82 | 0.87 | 0.87 | 0.49% | 20,000 |
| Mar 24, 2025 | 0.88 | 0.99 | 0.85 | 0.86 | 0.86 | -3.91% | 20,275 |
| Mar 21, 2025 | 0.94 | 1.09 | 0.78 | 0.90 | 0.90 | -4.26% | 333,298 |
| Mar 20, 2025 | 1.00 | 1.00 | 0.92 | 0.94 | 0.94 | -2.07% | 12,542 |
| Mar 19, 2025 | 0.94 | 0.96 | 0.90 | 0.96 | 0.96 | -0.31% | 33,019 |
| Mar 18, 2025 | 1.00 | 1.00 | 0.89 | 0.96 | 0.96 | -3.60% | 40,629 |
| Mar 17, 2025 | 0.94 | 1.00 | 0.94 | 1.00 | 1.00 | 1.93% | 48,413 |
| Mar 14, 2025 | 0.95 | 0.98 | 0.92 | 0.98 | 0.98 | 3.18% | 44,572 |
| Mar 13, 2025 | 0.92 | 0.95 | 0.87 | 0.95 | 0.95 | 2.79% | 56,524 |
| Mar 12, 2025 | 0.90 | 0.93 | 0.88 | 0.92 | 0.92 | 3.83% | 18,485 |
| Mar 11, 2025 | 0.83 | 0.89 | 0.82 | 0.89 | 0.89 | 6.07% | 19,091 |
| Mar 10, 2025 | 0.84 | 0.85 | 0.77 | 0.84 | 0.84 | 1.21% | 23,573 |
| Mar 7, 2025 | 0.78 | 0.85 | 0.78 | 0.83 | 0.83 | 5.20% | 19,802 |
| Mar 6, 2025 | 0.79 | 0.79 | 0.74 | 0.79 | 0.79 | - | 23,930 |
| Mar 5, 2025 | 0.70 | 0.79 | 0.70 | 0.79 | 0.79 | 8.09% | 16,593 |
| Mar 4, 2025 | 0.66 | 0.73 | 0.66 | 0.73 | 0.73 | 7.36% | 14,300 |
| Mar 3, 2025 | 0.68 | 0.70 | 0.66 | 0.68 | 0.68 | -2.86% | 20,623 |
| Feb 28, 2025 | 0.67 | 0.70 | 0.67 | 0.70 | 0.70 | 1.45% | 7,209 |
| Feb 27, 2025 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | -1.15% | 6,515 |
| Feb 26, 2025 | 0.67 | 0.70 | 0.66 | 0.70 | 0.70 | 3.58% | 18,527 |
| Feb 25, 2025 | 0.66 | 0.68 | 0.66 | 0.67 | 0.67 | -2.05% | 13,875 |
| Feb 24, 2025 | 0.70 | 0.72 | 0.66 | 0.69 | 0.69 | -4.98% | 20,459 |
| Feb 21, 2025 | 0.74 | 0.74 | 0.70 | 0.72 | 0.72 | 0.15% | 35,597 |
| Feb 20, 2025 | 0.71 | 0.76 | 0.71 | 0.72 | 0.72 | -2.04% | 10,340 |
| Feb 19, 2025 | 0.71 | 0.78 | 0.69 | 0.74 | 0.74 | 8.38% | 18,001 |
| Feb 18, 2025 | 0.78 | 0.78 | 0.68 | 0.68 | 0.68 | -12.74% | 48,355 |
| Feb 14, 2025 | 0.93 | 0.99 | 0.76 | 0.78 | 0.78 | -21.68% | 80,277 |
| Feb 13, 2025 | 1.03 | 1.03 | 0.92 | 1.00 | 1.00 | -5.24% | 35,148 |
| Feb 12, 2025 | 0.88 | 1.05 | 0.80 | 1.05 | 1.05 | 16.67% | 202,976 |
| Feb 11, 2025 | 0.75 | 0.94 | 0.69 | 0.90 | 0.90 | 22.78% | 127,717 |
| Feb 10, 2025 | 0.74 | 0.74 | 0.66 | 0.73 | 0.73 | 3.78% | 22,637 |
| Feb 7, 2025 | 0.71 | 0.73 | 0.68 | 0.71 | 0.71 | 4.62% | 7,420 |
| Feb 6, 2025 | 0.70 | 0.72 | 0.67 | 0.68 | 0.68 | -1.01% | 12,026 |
| Feb 5, 2025 | 0.75 | 0.75 | 0.66 | 0.68 | 0.68 | -1.87% | 15,520 |
| Feb 4, 2025 | 0.71 | 0.71 | 0.64 | 0.70 | 0.70 | -4.14% | 47,159 |
| Feb 3, 2025 | 0.68 | 0.73 | 0.67 | 0.73 | 0.73 | 0.69% | 18,552 |
| Jan 31, 2025 | 0.78 | 0.84 | 0.65 | 0.72 | 0.72 | -13.25% | 56,398 |
| Jan 30, 2025 | 0.84 | 0.84 | 0.79 | 0.83 | 0.83 | -1.07% | 13,165 |
| Jan 29, 2025 | 0.80 | 0.84 | 0.78 | 0.84 | 0.84 | 2.07% | 17,085 |
| Jan 28, 2025 | 0.82 | 0.85 | 0.78 | 0.82 | 0.82 | 3.49% | 27,962 |
| Jan 27, 2025 | 0.81 | 0.83 | 0.77 | 0.79 | 0.79 | -1.94% | 35,537 |
| Jan 24, 2025 | 0.81 | 0.81 | 0.76 | 0.81 | 0.81 | - | 64,361 |
| Jan 23, 2025 | 0.80 | 0.90 | 0.77 | 0.81 | 0.81 | -6.79% | 49,047 |
| Jan 22, 2025 | 0.84 | 0.96 | 0.83 | 0.87 | 0.87 | - | 56,241 |
| Jan 21, 2025 | 0.88 | 0.88 | 0.81 | 0.87 | 0.87 | 1.40% | 85,084 |
| Jan 17, 2025 | 0.69 | 0.94 | 0.69 | 0.86 | 0.86 | 24.20% | 546,517 |
| Jan 16, 2025 | 0.71 | 0.73 | 0.69 | 0.69 | 0.69 | -4.78% | 16,807 |