MingZhu Logistics Holdings Limited (YGMZ) Historical Stock Data
1.68 ↑0.03 (1.82%)
As of Market Close on May 20th, 2022.
Historical Data
In the past 30 trading days, YGMZ is down -0.09% a day on average. There have been 16 days where MingZhu Logistics Holdings Limited closed green and 14 days where YGMZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 1.61 | 1.68 | ↑$0.07 (4.35%) | 1.61 | 1.68 | 4.11K |
| 2022-05-19 | 1.67 | 1.65 | ↓$0.02 (-1.20%) | 1.65 | 1.71 | 6.70K |
| 2022-05-18 | 1.67 | 1.76 | ↑$0.09 (5.39%) | 1.61 | 1.76 | 53.29K |
| 2022-05-17 | 1.55 | 1.76 | ↑$0.21 (13.55%) | 1.55 | 1.77 | 78.34K |
| 2022-05-16 | 1.59 | 1.60 | ↑$0.01 (0.63%) | 1.57 | 1.61 | 21.46K |
| 2022-05-13 | 1.50 | 1.59 | ↑$0.09 (6.00%) | 1.48 | 1.59 | 57.88K |
| 2022-05-12 | 1.50 | 1.48 | ↓$0.02 (-1.25%) | 1.44 | 1.54 | 54.78K |
| 2022-05-11 | 1.57 | 1.50 | ↓$0.07 (-4.46%) | 1.49 | 1.65 | 72.32K |
| 2022-05-10 | 1.57 | 1.57 | ↑$0.00 (0.00%) | 1.57 | 1.65 | 80.36K |
| 2022-05-09 | 1.68 | 1.62 | ↓$0.06 (-3.57%) | 1.55 | 1.70 | 97.35K |
| 2022-05-06 | 1.59 | 1.66 | ↑$0.07 (4.40%) | 1.59 | 1.75 | 40.65K |
| 2022-05-05 | 1.78 | 1.65 | ↓$0.13 (-7.30%) | 1.62 | 1.84 | 44.29K |
| 2022-05-04 | 1.66 | 1.70 | ↑$0.04 (2.41%) | 1.65 | 1.77 | 73.58K |
| 2022-05-03 | 1.60 | 1.66 | ↑$0.06 (3.75%) | 1.54 | 1.69 | 54.68K |
| 2022-05-02 | 1.75 | 1.60 | ↓$0.15 (-8.57%) | 1.60 | 1.77 | 38.11K |
| 2022-04-29 | 1.70 | 1.75 | ↑$0.05 (2.94%) | 1.65 | 1.77 | 19.60K |
| 2022-04-28 | 1.60 | 1.70 | ↑$0.10 (6.25%) | 1.60 | 1.79 | 49.75K |
| 2022-04-27 | 1.77 | 1.62 | ↓$0.15 (-8.47%) | 1.52 | 1.77 | 26.38K |
| 2022-04-26 | 1.66 | 1.69 | ↑$0.03 (1.81%) | 1.66 | 1.79 | 23.46K |
| 2022-04-25 | 1.78 | 1.70 | ↓$0.08 (-4.49%) | 1.66 | 1.78 | 49.18K |
| 2022-04-22 | 1.93 | 1.78 | ↓$0.15 (-7.95%) | 1.78 | 1.93 | 51.45K |
| 2022-04-21 | 1.88 | 1.87 | ↓$0.01 (-0.62%) | 1.81 | 2.00 | 73.11K |
| 2022-04-20 | 1.92 | 1.86 | ↓$0.06 (-3.12%) | 1.80 | 1.92 | 45.19K |
| 2022-04-19 | 1.86 | 1.80 | ↓$0.06 (-3.42%) | 1.80 | 1.90 | 69.51K |
| 2022-04-18 | 1.91 | 1.86 | ↓$0.05 (-2.62%) | 1.86 | 1.92 | 13.75K |
| 2022-04-14 | 1.91 | 1.91 | ↑$0.00 (0.00%) | 1.88 | 1.95 | 31.21K |
| 2022-04-13 | 1.87 | 1.90 | ↑$0.03 (1.60%) | 1.87 | 1.92 | 13.37K |
| 2022-04-12 | 1.90 | 1.92 | ↑$0.02 (1.05%) | 1.81 | 2.10 | 337.98K |
| 2022-04-11 | 1.76 | 1.87 | ↑$0.11 (6.25%) | 1.76 | 1.92 | 180.18K |
| 2022-04-08 | 1.87 | 1.76 | ↓$0.11 (-5.89%) | 1.75 | 1.95 | 172.67K |
Create an account or log in to view more rows.
$YGMZ is being added
$YGMZ This week or next…huge pop.
$YGMZ the price is wrong
$YGMZ must buyyy
$YGMZ holding unfortunately lol
$YGMZ Hedgies
we aren't going anywhere!
$YGMZ Slapping that ask today
$YGMZ LOADING UP HERE!
$YGMZ gonna take my L with this one
$YGMZ this is going to skyrocket tmr!!!