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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 15, 2025	0	0	0	0.01	0	4.55M
December 12, 2025	0.02	0	0	0.02	0	23.06M
December 11, 2025	0.05	0.02	0.02	0.06	0.02	99.3M
December 10, 2025	0.06	0.06	0.06	0.06	0.05	18.4M
December 09, 2025	0.07	0.07	0.07	0.07	0.07	13.25M
December 08, 2025	0.08	0.07	0.07	0.08	0.07	19.18M
December 05, 2025	0.07	0.08	0.08	0.08	0.07	51.35M
December 04, 2025	0.07	0.06	0.06	0.07	0.06	21M
December 03, 2025	0.08	0.08	0.08	0.08	0.07	21.16M
December 02, 2025	0.1	0.09	0.09	0.1	0.08	42.93M
December 01, 2025	0.12	0.11	0.11	0.12	0.11	41.69M
November 28, 2025	0.12	0.11	0.11	0.12	0.11	70.21M
November 26, 2025	0.16	0.12	0.12	0.16	0.11	50.49M
November 25, 2025	0.18	0.19	0.19	0.2	0.16	32.32M
November 24, 2025	1.02	1.06	1.06	1.08	0.99	54,213
November 21, 2025	1.01	1.03	1.03	1.04	0.93	117,148
November 20, 2025	1.06	1.03	1.03	1.15	1.03	120,923
November 19, 2025	1.09	1.15	1.15	1.18	1.07	309,458
November 18, 2025	1.14	1.12	1.12	1.18	1.08	64,974
November 17, 2025	1.26	1.16	1.16	1.35	1.16	72,524
November 14, 2025	1.19	1.26	1.26	1.34	1.16	107,584
November 13, 2025	1.46	1.25	1.25	1.47	1.13	276,700
November 12, 2025	1.31	1.52	1.52	1.71	1.29	369,200
November 11, 2025	1.6	1.39	1.39	1.6	1.38	4.14M
November 10, 2025	1.79	1.7	1.7	1.98	1.68	9.51M
November 07, 2025	2.4	2.35	2.35	2.4	2.19	23.46M
November 06, 2025	2.98	2.88	2.88	3.98	2.61	623.88M
November 05, 2025	2.15	1.99	1.99	2.15	1.98	4.82M
November 04, 2025	2.12	2.08	2.08	2.19	2.04	233,569
November 03, 2025	2.2	2.2	2.2	2.39	2.11	5.48M
October 31, 2025	1.92	2.06	2.06	2.19	1.92	645,688
October 30, 2025	1.92	1.84	1.84	2.08	1.76	111,663
October 29, 2025	2.08	2.06	2.06	2.1	1.95	163,044
October 28, 2025	2.32	2.04	2.04	2.32	2.04	164,913
October 27, 2025	2.47	2.21	2.21	2.47	2.15	246,113
October 24, 2025	2.38	2.22	2.22	2.38	2.09	439,113
October 23, 2025	2.83	2.71	2.71	3.02	2.55	271,881
October 22, 2025	3.2	2.88	2.88	3.2	2.84	203,238
October 21, 2025	3.12	2.96	2.96	3.15	2.75	342,288
October 20, 2025	3.36	3.38	3.38	4.41	2.96	2.16M
October 17, 2025	13.6	14.72	14.72	16.32	12.64	1.88M
October 16, 2025	12.16	15.68	15.68	17.6	11.22	95,527
October 15, 2025	11.2	12.64	12.64	12.8	10.01	40,713
October 14, 2025	11.24	10.96	10.96	12.32	10.56	28,397
October 13, 2025	14.88	12.46	12.46	15.36	11.36	46,819
October 10, 2025	13.28	16	16	16	11.55	31,640
October 09, 2025	11.45	13.44	13.44	13.99	11.45	9,794
October 08, 2025	11.04	11.52	11.52	11.55	11.04	39,265
October 07, 2025	11.62	11.1	11.1	11.62	11.05	1,494
October 06, 2025	11.52	11.23	11.23	11.6	11.12	1,750
October 03, 2025	11.84	11.39	11.39	12	10.88	1,539
October 02, 2025	11.9	11.73	11.73	12.64	11.71	7,337
October 01, 2025	11.52	11.71	11.71	12	11.36	533
September 30, 2025	11.59	11.97	11.97	12	11.36	33,059
September 29, 2025	12	11.96	11.96	12.08	11.64	920
September 26, 2025	11.44	12	12	12	11.44	1,197
September 25, 2025	11.2	11.52	11.52	11.84	11.2	27,863
September 24, 2025	12.1	12	12	12.28	11.2	2,164
September 23, 2025	12.96	12.16	12.16	13.6	12.01	1,912
September 22, 2025	12.56	12.96	12.96	13.36	12.32	4,180

MingZhu Logistics Holdings Limited (YGMZ) NASDAQ