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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 09, 2026	0	0	0	0	0	80,755
February 06, 2026	0	0	0	0	0	346,118
February 05, 2026	0	0	0	0	0	490,494
February 04, 2026	0	0	0	0	0	86,245
February 03, 2026	0	0	0	0	0	168,973
February 02, 2026	0	0	0	0	0	990,763
January 30, 2026	0	0	0	0	0	203,310
January 29, 2026	0	0	0	0	0	90,920
January 28, 2026	0	0	0	0	0	26,923
January 27, 2026	0	0	0	0	0	120,597
January 26, 2026	0	0	0	0.01	0	212,149
January 23, 2026	0.01	0	0	0.01	0	94,876
January 22, 2026	0	0	0	0.01	0	117,271
January 21, 2026	0	0	0	0.01	0	970,545
January 20, 2026	0	0	0	0	0	1.74M
January 16, 2026	0	0	0	0	0	582,025
January 15, 2026	0	0	0	0	0	563,860
January 14, 2026	0	0	0	0	0	288,280
January 13, 2026	0	0	0	0	0	1.04M
January 12, 2026	0	0	0	0.01	0	988,488
January 09, 2026	0	0.01	0.01	0.01	0	791,720
January 08, 2026	0.01	0	0	0.01	0	869,405
January 07, 2026	0	0	0	0.01	0	793,471
January 06, 2026	0	0	0	0	0	819,757
January 05, 2026	0	0	0	0	0	603,908
January 02, 2026	0	0	0	0	0	585,112
December 31, 2025	0	0	0	0	0	1.16M
December 30, 2025	0	0	0	0	0	1.2M
December 29, 2025	0	0	0	0	0	495,789
December 26, 2025	0	0	0	0	0	1.86M
December 24, 2025	0	0	0	0	0	335,389
December 23, 2025	0	0	0	0	0	377,080
December 22, 2025	0	0	0	0	0	2.06M
December 19, 2025	0	0	0	0	0	3.6M
December 18, 2025	0	0	0	0.01	0	1.55M
December 17, 2025	0	0	0	0	0	1.17M
December 16, 2025	0	0	0	0	0	3.06M
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

MingZhu Logistics Holdings Limited (YGMZ) NASDAQ