-
5 DAY PERFORMANCE
+23.53% -
1 MONTH PERFORMANCE
+32.43% -
3 MONTH PERFORMANCE
-21.39% -
6 MONTH PERFORMANCE
-54.06% -
YEAR-TO-DATE PERFORMANCE
-60.90% -
1 YEAR PERFORMANCE
-61.42%
MingZhu Logistics Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.22 | $1.48 (21.31%) | $1.59 | $1.22 | 231,071 | $40.74 M |
| 09/27/2024 | $1.17 | $1.25 (6.84%) | $1.33 | $1.14 | 23,900 | $34.41 M |
| 09/26/2024 | $1.17 | $1.19 (1.71%) | $1.35 | $1.13 | 33,811 | $32.76 M |
| 09/25/2024 | $1.14 | $1.18 (3.51%) | $1.18 | $1.11 | 3,839 | $32.48 M |
| 09/24/2024 | $1.08 | $1.13 (4.63%) | $1.16 | $1.06 | 10,349 | $31.11 M |
| 09/23/2024 | $1.15 | $1.12 (-2.61%) | $1.15 | $1.06 | 5,935 | $30.83 M |
| 09/20/2024 | $1.20 | $1.16 (-3.33%) | $1.23 | $1.09 | 13,000 | $31.93 M |
| 09/19/2024 | $1.13 | $1.18 (4.42%) | $1.18 | $1.09 | 8,808 | $32.48 M |
| 09/18/2024 | $1.16 | $1.15 (-0.86%) | $1.16 | $1.13 | 10,529 | $31.66 M |
| 09/17/2024 | $1.08 | $1.11 (2.78%) | $1.12 | $1.08 | 4,400 | $30.56 M |
| 09/16/2024 | $1.09 | $1.14 (4.59%) | $1.14 | $1.06 | 10,200 | $31.38 M |
| 09/13/2024 | $1.09 | $1.13 (3.67%) | $1.13 | $1.04 | 23,100 | $31.11 M |
| 09/12/2024 | $1.04 | $1.12 (7.69%) | $1.15 | $0.96 | 590,300 | $30.83 M |
| 09/11/2024 | $1.22 | $1.18 (-3.28%) | $1.22 | $1.14 | 28,900 | $32.48 M |
| 09/10/2024 | $1.10 | $1.20 (9.09%) | $1.26 | $1.06 | 163,045 | $33.04 M |
| 09/09/2024 | $1.08 | $1.08 (0%) | $1.08 | $1.05 | 13,428 | $29.73 M |
| 09/06/2024 | $1.07 | $1.09 (1.87%) | $1.09 | $1.03 | 33,848 | $30.01 M |
| 09/05/2024 | $1.11 | $1.08 (-2.7%) | $1.12 | $1.08 | 17,107 | $29.73 M |
| 09/04/2024 | $1.10 | $1.13 (2.73%) | $1.13 | $1.05 | 32,309 | $31.11 M |
| 09/03/2024 | $1.08 | $1.10 (1.85%) | $1.15 | $1.05 | 11,119 | $30.28 M |
| 08/30/2024 | $1.10 | $1.11 (0.91%) | $1.11 | $1.06 | 22,820 | $30.56 M |
| 08/29/2024 | $1.04 | $1.11 (6.73%) | $1.12 | $1.04 | 47,434 | $30.56 M |
| 08/28/2024 | $1.08 | $1.06 (-1.85%) | $1.11 | $1.03 | 38,643 | $29.18 M |
| 08/27/2024 | $1.05 | $1.12 (6.67%) | $1.13 | $1.05 | 27,200 | $30.83 M |
| 08/26/2024 | $1.11 | $1.08 (-2.7%) | $1.11 | $1.07 | 7,800 | $29.73 M |
| 08/23/2024 | $1.07 | $1.12 (4.67%) | $1.13 | $1.01 | 40,800 | $30.83 M |
| 08/22/2024 | $1.01 | $1.09 (7.92%) | $1.15 | $0.96 | 89,162 | $30.01 M |
| 08/21/2024 | $1.05 | $1.06 (0.95%) | $1.10 | $1.03 | 46,300 | $29.18 M |
| 08/20/2024 | $0.97 | $1.03 (6.63%) | $1.04 | $0.95 | 68,892 | $28.36 M |
| 08/19/2024 | $0.92 | $0.98 (6.22%) | $0.99 | $0.92 | 36,000 | $26.91 M |
| 08/16/2024 | $0.92 | $0.96 (4.27%) | $0.97 | $0.91 | 11,216 | $26.41 M |
| 08/15/2024 | $0.92 | $0.95 (3%) | $0.97 | $0.91 | 45,900 | $26.15 M |
| 08/14/2024 | $0.98 | $0.91 (-6.74%) | $1.01 | $0.91 | 85,100 | $25.16 M |
| 08/13/2024 | $1.02 | $1.02 (0%) | $1.03 | $0.92 | 61,700 | $28.08 M |
| 08/12/2024 | $1.05 | $1.02 (-2.86%) | $1.07 | $1.01 | 22,328 | $28.08 M |
| 08/09/2024 | $1.09 | $1.07 (-1.83%) | $1.16 | $1.06 | 50,335 | $29.46 M |
| 08/08/2024 | $1.16 | $1.13 (-2.59%) | $1.19 | $1.10 | 77,947 | $31.11 M |
| 08/07/2024 | $1.18 | $1.27 (7.63%) | $1.37 | $1.07 | 239,200 | $34.96 M |
| 08/06/2024 | $1.02 | $1.10 (7.84%) | $1.18 | $1.02 | 24,829 | $30.28 M |
| 08/05/2024 | $1.09 | $1.04 (-4.59%) | $1.11 | $1.02 | 19,283 | $28.63 M |
| 08/02/2024 | $1.21 | $1.16 (-4.13%) | $1.24 | $1.08 | 18,415 | $31.93 M |
| 08/01/2024 | $1.30 | $1.24 (-4.62%) | $1.30 | $1.22 | 22,118 | $34.14 M |
| 07/31/2024 | $1.29 | $1.30 (0.78%) | $1.30 | $1.27 | 22,229 | $35.79 M |
| 07/30/2024 | $1.29 | $1.30 (0.78%) | $1.30 | $1.27 | 15,082 | $35.79 M |
| 07/29/2024 | $1.30 | $1.32 (1.54%) | $1.32 | $1.27 | 29,500 | $36.34 M |
| 07/26/2024 | $1.35 | $1.32 (-2.22%) | $1.41 | $1.23 | 73,180 | $36.34 M |
| 07/25/2024 | $1.38 | $1.37 (-0.72%) | $1.40 | $1.34 | 48,515 | $37.72 M |
| 07/24/2024 | $1.42 | $1.41 (-0.7%) | $1.47 | $1.39 | 62,400 | $38.82 M |
| 07/23/2024 | $1.39 | $1.48 (6.47%) | $1.49 | $1.38 | 99,647 | $40.74 M |
| 07/22/2024 | $1.39 | $1.40 (0.72%) | $1.44 | $1.32 | 125,001 | $38.54 M |
| 07/19/2024 | $1.37 | $1.37 (0%) | $1.39 | $1.30 | 87,144 | $37.72 M |
| 07/18/2024 | $1.48 | $1.40 (-5.41%) | $1.48 | $1.38 | 49,545 | $38.54 M |
| 07/17/2024 | $1.44 | $1.41 (-2.08%) | $1.52 | $1.38 | 72,101 | $38.82 M |
| 07/16/2024 | $1.46 | $1.47 (0.68%) | $1.54 | $1.43 | 169,539 | $40.47 M |
| 07/15/2024 | $1.57 | $1.46 (-7.01%) | $1.59 | $1.32 | 237,800 | $40.19 M |
| 07/12/2024 | $1.55 | $1.52 (-1.94%) | $1.60 | $1.28 | 762,100 | $41.84 M |
| 07/11/2024 | $1.85 | $1.63 (-11.89%) | $1.98 | $1.47 | 3.83 M | $44.87 M |
| 07/10/2024 | $1.44 | $1.61 (11.81%) | $1.68 | $1.33 | 5.26 M | $44.32 M |
| 07/09/2024 | $1.33 | $1.43 (7.52%) | $1.49 | $1.28 | 51,800 | $39.37 M |
| 07/08/2024 | $1.39 | $1.37 (-1.44%) | $1.45 | $1.27 | 89,611 | $37.72 M |
| 07/05/2024 | $1.40 | $1.42 (1.43%) | $1.60 | $1.38 | 139,810 | $39.09 M |
| 07/03/2024 | $1.46 | $1.40 (-4.11%) | $1.48 | $1.29 | 110,500 | $38.54 M |
| 07/02/2024 | $1.76 | $1.54 (-12.5%) | $1.87 | $1.52 | 109,600 | $42.40 M |
| 07/01/2024 | $2.31 | $1.87 (-19.05%) | $2.40 | $1.71 | 278,890 | $51.48 M |