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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	0.76	0.78	0.78	0.8	0.76	2,706
August 13, 2025	0.75	0.75	0.75	0.81	0.75	700
August 12, 2025	0.78	0.81	0.81	0.81	0.78	1,722
August 11, 2025	0.79	0.81	0.81	0.81	0.79	4,000
August 08, 2025	0.8	0.81	0.81	0.81	0.8	3,600
August 07, 2025	0.8	0.81	0.81	0.82	0.8	11,600
August 06, 2025	0.83	0.82	0.82	0.83	0.78	3,641
August 05, 2025	0.86	0.86	0.86	0.86	0.86	18,600
August 04, 2025	0.86	0.83	0.83	0.86	0.81	10,311
August 01, 2025	0.89	0.91	0.91	0.93	0.86	3,347
July 31, 2025	0.94	0.9	0.9	0.98	0.89	34,234
July 30, 2025	0.95	0.99	0.99	1.02	0.92	14,938
July 29, 2025	0.93	0.99	0.99	1	0.91	36,049
July 28, 2025	0.98	0.97	0.97	1.05	0.91	26,600
July 25, 2025	1.05	1.01	1.01	1.05	0.97	41,030

MingZhu Logistics Holdings Limited (YGMZ) NASDAQ