Skip to main content
MingZhu Logistics Holdings Limited (YGMZ)
NASDAQ: YGMZ · Real-Time Price · USD
0.880
-0.070 (-7.37%)
Dec 20, 2024, 4:00 PM EST - Market closed

YGMZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.940.950.860.880.88-7.37%36,905
Dec 19, 20241.041.060.950.950.95-7.77%22,702
Dec 18, 20241.201.201.001.031.03-11.21%53,902
Dec 17, 20241.201.201.101.161.16-18,089
Dec 16, 20241.201.221.121.161.16-2.52%25,597
Dec 13, 20241.201.251.161.191.19-2.14%20,450
Dec 12, 20241.181.221.161.221.221.33%10,083
Dec 11, 20241.101.241.101.201.203.45%15,191
Dec 10, 20241.131.251.101.161.160.87%28,839
Dec 9, 20241.131.201.041.151.155.60%71,942
Dec 6, 20241.101.101.091.091.09-1.00%708
Dec 5, 20241.141.141.101.101.10-2.65%5,929
Dec 4, 20241.091.181.091.131.130.89%31,353
Dec 3, 20241.081.121.071.121.12-20,427
Dec 2, 20241.101.121.031.121.123.51%21,271
Nov 29, 20241.111.151.081.081.08-2.52%9,602
Nov 27, 20241.101.151.081.111.110.91%19,526
Nov 26, 20241.121.151.101.101.10-0.90%4,251
Nov 25, 20241.101.111.071.111.111.83%6,772
Nov 22, 20241.101.111.071.091.09-0.91%17,233
Nov 21, 20241.141.181.101.101.10-3.51%12,573
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