Mingzhu Logistics Holdings Ltd (YGMZ) Historical Stock Data
0.39 ↑0.00 (0.51%)
As of March 27, 2024, 9:48am EST.
Historical Data
In the past 30 trading days, YGMZ is up 0.57% a day on average. There have been 14 days where Mingzhu Logistics Holdings Ltd closed green and 16 days where YGMZ closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 0.39 | 0.39 | ↑$0.00 (0.44%) | 0.38 | 0.39 | 40.10K |
2024-03-27 | 0.40 | 0.39 | ↓$0.01 (-2.82%) | 0.37 | 0.40 | 142.61K |
2024-03-26 | 0.41 | 0.40 | ↓$0.01 (-1.48%) | 0.39 | 0.42 | 127.25K |
2024-03-25 | 0.44 | 0.42 | ↓$0.02 (-3.92%) | 0.41 | 0.44 | 128.74K |
2024-03-22 | 0.46 | 0.45 | ↓$0.02 (-3.26%) | 0.45 | 0.46 | 49.92K |
2024-03-21 | 0.48 | 0.46 | ↓$0.02 (-4.33%) | 0.46 | 0.49 | 43.99K |
2024-03-20 | 0.48 | 0.49 | ↑$0.01 (1.98%) | 0.46 | 0.50 | 104.20K |
2024-03-19 | 0.48 | 0.48 | ↑$0.00 (0.40%) | 0.45 | 0.48 | 135.22K |
2024-03-18 | 0.45 | 0.47 | ↑$0.02 (5.50%) | 0.45 | 0.49 | 89.19K |
2024-03-15 | 0.45 | 0.48 | ↑$0.03 (6.00%) | 0.45 | 0.48 | 55.78K |
2024-03-14 | 0.46 | 0.45 | ↓$0.01 (-2.17%) | 0.45 | 0.47 | 49.79K |
2024-03-13 | 0.49 | 0.47 | ↓$0.01 (-2.89%) | 0.45 | 0.49 | 220.13K |
2024-03-12 | 0.49 | 0.48 | ↓$0.01 (-1.20%) | 0.46 | 0.49 | 79.72K |
2024-03-11 | 0.49 | 0.49 | ↓$0.00 (-0.10%) | 0.46 | 0.50 | 241.70K |
2024-03-08 | 0.50 | 0.50 | ↓$0.00 (-0.92%) | 0.47 | 0.51 | 439.42K |
2024-03-07 | 0.65 | 0.52 | ↓$0.13 (-19.82%) | 0.51 | 0.65 | 0.93M |
2024-03-06 | 0.58 | 0.77 | ↑$0.19 (32.07%) | 0.50 | 0.78 | 2.75M |
2024-03-05 | 0.49 | 0.52 | ↑$0.03 (6.12%) | 0.48 | 0.54 | 571.12K |
2024-03-04 | 0.60 | 0.54 | ↓$0.06 (-10.20%) | 0.45 | 0.65 | 6.46M |
2024-03-01 | 0.47 | 0.47 | ↓$0.00 (-0.43%) | 0.46 | 0.48 | 38.41K |
2024-02-29 | 0.48 | 0.47 | ↓$0.02 (-3.57%) | 0.47 | 0.50 | 27.96K |
2024-02-28 | 0.47 | 0.51 | ↑$0.04 (9.23%) | 0.47 | 0.51 | 18.99K |
2024-02-27 | 0.48 | 0.49 | ↑$0.01 (1.46%) | 0.47 | 0.52 | 31.63K |
2024-02-26 | 0.48 | 0.50 | ↑$0.02 (3.51%) | 0.47 | 0.50 | 25.79K |
2024-02-23 | 0.48 | 0.46 | ↓$0.02 (-4.10%) | 0.46 | 0.49 | 22.63K |
2024-02-22 | 0.46 | 0.48 | ↑$0.02 (4.35%) | 0.46 | 0.50 | 11.19K |
2024-02-21 | 0.50 | 0.48 | ↓$0.02 (-3.03%) | 0.48 | 0.50 | 36.03K |
2024-02-20 | 0.48 | 0.48 | ↑$0.00 (0.00%) | 0.47 | 0.51 | 122.29K |
2024-02-16 | 0.47 | 0.51 | ↑$0.04 (9.32%) | 0.46 | 0.52 | 95.24K |
2024-02-15 | 0.48 | 0.48 | ↑$0.01 (1.05%) | 0.48 | 0.52 | 99.87K |
Create an account or log in to view more rows.
$YGMZ when is earnings
$YGMZ hello
please hold.
$YGMZ let’s ride
$YGMZ Holding Pattern
$YGMZ added
$YGMZ I hate this company.
$YGMZ will be green by open
$YGMZ let’s go down baby 😉
$YGMZ bear trap
$YGMZ To the moon!!