MingZhu Logistics Holdings Limited - YGMZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.15	0.15	0.15	0.15	0.14	23.46M
November 06, 2025	0.19	0.18	0.18	0.25	0.16	617.43M
November 05, 2025	0.13	0.12	0.12	0.13	0.12	4.82M
November 04, 2025	0.13	0.13	0.13	0.14	0.13	3.63M
November 03, 2025	0.14	0.14	0.14	0.15	0.13	87.7M
October 31, 2025	0.12	0.13	0.13	0.14	0.12	10.33M
October 30, 2025	0.12	0.12	0.12	0.13	0.11	1.58M
October 29, 2025	0.13	0.13	0.13	0.13	0.12	2.29M
October 28, 2025	0.14	0.13	0.13	0.14	0.13	2.64M
October 27, 2025	0.15	0.14	0.14	0.15	0.13	3.94M
October 24, 2025	0.15	0.14	0.14	0.15	0.13	7.03M
October 23, 2025	0.17	0.17	0.17	0.19	0.16	3.06M
October 22, 2025	0.2	0.18	0.18	0.2	0.18	3.04M
October 21, 2025	0.19	0.18	0.18	0.2	0.17	5.23M
October 20, 2025	0.21	0.21	0.21	0.28	0.19	34.5M
October 17, 2025	0.85	0.92	0.92	1.02	0.79	30.02M
October 16, 2025	0.76	0.98	0.98	1.1	0.7	1.53M
October 15, 2025	0.7	0.79	0.79	0.8	0.63	651,399
October 14, 2025	0.7	0.68	0.68	0.77	0.66	454,347
October 13, 2025	0.93	0.78	0.78	0.96	0.71	749,100
October 10, 2025	0.83	1	1	1	0.72	506,232
October 09, 2025	0.72	0.84	0.84	0.87	0.72	156,700
October 08, 2025	0.69	0.72	0.72	0.72	0.69	628,238
October 07, 2025	0.73	0.69	0.69	0.73	0.69	23,900
October 06, 2025	0.72	0.7	0.7	0.73	0.7	28,000
October 03, 2025	0.74	0.71	0.71	0.75	0.68	24,628
October 02, 2025	0.74	0.73	0.73	0.79	0.73	117,260
October 01, 2025	0.72	0.73	0.73	0.75	0.71	8,528
September 30, 2025	0.72	0.75	0.75	0.75	0.71	528,948
September 29, 2025	0.75	0.75	0.75	0.76	0.73	14,721
September 26, 2025	0.72	0.75	0.75	0.75	0.72	19,147
September 25, 2025	0.7	0.72	0.72	0.74	0.7	444,658
September 24, 2025	0.76	0.75	0.75	0.77	0.7	34,631
September 23, 2025	0.81	0.76	0.76	0.85	0.75	30,584
September 22, 2025	0.79	0.81	0.81	0.84	0.77	66,800
September 19, 2025	0.74	0.78	0.78	0.81	0.73	50,932
September 18, 2025	0.76	0.73	0.73	0.76	0.68	1.13M
September 17, 2025	0.75	0.72	0.72	0.75	0.69	73,282
September 16, 2025	0.76	0.75	0.75	0.8	0.74	63,223
September 15, 2025	0.8	0.75	0.75	0.85	0.73	1.22M
September 12, 2025	0.78	0.77	0.77	0.82	0.77	104,273
September 11, 2025	0.72	0.76	0.76	0.83	0.7	881,644
September 10, 2025	0.84	0.77	0.77	0.91	0.73	235,732
September 09, 2025	0.9	0.88	0.88	0.98	0.85	14,325
September 08, 2025	0.96	0.92	0.92	0.96	0.8	53,338
September 05, 2025	0.82	1.06	1.06	1.06	0.75	24,159
September 04, 2025	0.89	0.85	0.85	0.89	0.85	5,265
September 03, 2025	1.05	0.95	0.95	1.05	0.89	37,100
September 02, 2025	0.99	1.04	1.04	1.04	0.97	80,230
August 29, 2025	0.9	1.01	1.01	1.05	0.78	73,300
August 28, 2025	0.71	0.9	0.9	0.9	0.71	92,080
August 27, 2025	0.7	0.74	0.74	0.82	0.7	4,503
August 26, 2025	0.7	0.69	0.69	0.83	0.69	14,600
August 25, 2025	0.74	0.74	0.74	0.75	0.71	12,222
August 22, 2025	0.64	0.72	0.72	0.75	0.64	12,734
August 21, 2025	0.65	0.68	0.68	0.74	0.64	8,100
August 20, 2025	0.68	0.67	0.67	0.83	0.65	135,935
August 19, 2025	0.72	0.63	0.63	0.8	0.63	77,606
August 18, 2025	0.82	0.72	0.72	0.82	0.72	14,809
August 15, 2025	0.79	0.8	0.8	0.8	0.77	1,900

MingZhu Logistics Holdings Limited (YGMZ) NASDAQ