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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	0.94	1.05	1.05	1.05	0.9	50,414
July 23, 2025	0.81	0.94	0.94	0.94	0.81	52,055
July 22, 2025	0.83	0.86	0.86	0.87	0.78	84,746
July 21, 2025	0.78	0.83	0.83	0.87	0.75	68,621
July 18, 2025	0.77	0.77	0.77	0.78	0.72	7,100
July 17, 2025	0.7	0.76	0.76	0.76	0.69	32,226
July 16, 2025	0.7	0.72	0.72	0.72	0.68	30,129
July 15, 2025	0.71	0.73	0.73	0.74	0.71	32,843
July 14, 2025	0.74	0.74	0.74	0.77	0.71	136,538
July 11, 2025	0.77	0.77	0.77	0.78	0.75	34,000
July 10, 2025	0.74	0.8	0.8	0.8	0.74	86,226
July 09, 2025	0.75	0.77	0.77	0.8	0.75	137,600
July 08, 2025	0.78	0.8	0.8	0.82	0.73	126,000
July 07, 2025	0.88	0.81	0.81	0.91	0.81	245,511
July 03, 2025	0.95	1.02	1.02	1.02	0.9	1.57M
July 02, 2025	1.03	0.98	0.98	1.03	0.96	9,600
July 01, 2025	0.98	1.03	1.03	1.12	0.9	23,798
June 30, 2025	1.03	1.02	1.02	1.05	0.99	26,000
June 27, 2025	1.05	1.03	1.03	1.05	0.95	89,800
June 26, 2025	1.13	1.11	1.11	1.13	1.08	10,800
June 25, 2025	1.16	1.16	1.16	1.16	1.15	20,509
June 24, 2025	1.2	1.2	1.2	1.2	1.16	30,973
June 23, 2025	1.24	1.22	1.22	1.28	1.2	76,362
June 20, 2025	1.16	1.3	1.3	1.3	1.15	803,035
June 18, 2025	1.15	1.2	1.2	1.2	1.14	57,124
June 17, 2025	1.25	1.16	1.16	1.25	1.13	41,500
June 16, 2025	1.15	1.19	1.19	1.19	1.09	56,616
June 13, 2025	1.1	1.18	1.18	1.18	1.1	35,565
June 12, 2025	1.12	1.14	1.14	1.23	1.12	6,700
June 11, 2025	1.21	1.19	1.19	1.32	1.11	706,947
June 10, 2025	1.3	1.21	1.21	1.38	1.2	335,185
June 09, 2025	1.26	1.24	1.24	1.3	1.22	54,953
June 06, 2025	1.24	1.28	1.28	1.32	1.2	221,552
June 05, 2025	1.22	1.23	1.23	1.27	1.15	109,940
June 04, 2025	1.3	1.23	1.23	1.3	1.21	62,226
June 03, 2025	1.2	1.22	1.22	1.39	1.16	587,117
June 02, 2025	1.25	1.28	1.28	1.35	1.2	13,800
May 30, 2025	1.26	1.33	1.33	1.34	1.26	1,530
May 29, 2025	1.22	1.31	1.31	1.31	1.22	1,833
May 28, 2025	1.27	1.33	1.33	1.33	1.27	3,600
May 27, 2025	1.34	1.32	1.32	1.34	1.28	2,700
May 23, 2025	1.33	1.36	1.36	1.36	1.28	3,440
May 22, 2025	1.29	1.35	1.35	1.36	1.27	17,000

MingZhu Logistics Holdings Limited (YGMZ) NASDAQ