5 DAY PERFORMANCE
-42.90%
1 MONTH PERFORMANCE
-96.81%
3 MONTH PERFORMANCE
-99.63%
6 MONTH PERFORMANCE
-99.68%
YEAR-TO-DATE PERFORMANCE
-99.60%
1 YEAR PERFORMANCE
-99.64%
MingZhu Logistics Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $0.07 | $0.06 (-6.89%) | $0.07 | $0.06 | 18.55 M | $344.32 K |
| 12/03/2025 | $0.08 | $0.08 (-4.3%) | $0.08 | $0.07 | 21.16 M | $409.93 K |
| 12/02/2025 | $0.10 | $0.09 (-11.23%) | $0.10 | $0.08 | 43.13 M | $467.41 K |
| 12/01/2025 | $0.12 | $0.11 (-5.04%) | $0.12 | $0.11 | 41.69 M | $592.12 K |
| 11/28/2025 | $0.12 | $0.11 (-5.76%) | $0.12 | $0.11 | 70.65 M | $601.88 K |
| 11/26/2025 | $0.16 | $0.12 (-23.84%) | $0.16 | $0.11 | 56.75 M | $666.95 K |
| 11/25/2025 | $0.18 | $0.19 (3.2%) | $0.20 | $0.16 | 32.32 M | $1.01 M |
| 11/24/2025 | $1.02 | $1.06 (3.92%) | $1.08 | $0.99 | 54.21 K | $5.75 M |
| 11/21/2025 | $1.01 | $1.03 (1.98%) | $1.04 | $0.93 | 117.15 K | $5.59 M |
| 11/20/2025 | $1.06 | $1.03 (-2.83%) | $1.15 | $1.03 | 120.92 K | $5.59 M |
| 11/19/2025 | $1.09 | $1.15 (5.5%) | $1.18 | $1.07 | 309.50 K | $6.24 M |
| 11/18/2025 | $1.14 | $1.12 (-1.75%) | $1.18 | $1.08 | 64.97 K | $6.07 M |
| 11/17/2025 | $1.26 | $1.16 (-7.94%) | $1.35 | $1.16 | 72.52 K | $6.29 M |
| 11/14/2025 | $1.19 | $1.26 (5.88%) | $1.34 | $1.16 | 108.95 K | $6.83 M |
| 11/13/2025 | $1.46 | $1.25 (-14.38%) | $1.47 | $1.13 | 276.73 K | $6.78 M |
| 11/12/2025 | $1.31 | $1.52 (16.03%) | $1.71 | $1.29 | 374.84 K | $8.24 M |
| 11/11/2025 | $1.60 | $1.39 (-13.13%) | $1.60 | $1.38 | 4.14 M | $7.54 M |
| 11/10/2025 | $1.79 | $1.70 (-5.03%) | $1.99 | $1.68 | 9.51 M | $9.22 M |
| 11/07/2025 | $2.39 | $2.35 (-1.67%) | $2.40 | $2.19 | 23.46 M | $12.74 M |
| 11/06/2025 | $2.97 | $2.88 (-3.03%) | $3.98 | $2.61 | 623.88 M | $15.62 M |
| 11/05/2025 | $2.15 | $1.99 (-7.44%) | $2.15 | $1.98 | 4.82 M | $10.79 M |
| 11/04/2025 | $2.12 | $2.08 (-1.89%) | $2.19 | $2.04 | 233.57 K | $11.28 M |
| 11/03/2025 | $2.20 | $2.20 (0%) | $2.39 | $2.11 | 5.48 M | $11.93 M |
| 10/31/2025 | $1.92 | $2.06 (7.29%) | $2.19 | $1.92 | 645.69 K | $11.17 M |
| 10/30/2025 | $1.92 | $1.84 (-4.17%) | $2.08 | $1.76 | 111.66 K | $9.98 M |
| 10/29/2025 | $2.08 | $2.06 (-0.96%) | $2.10 | $1.95 | 163.04 K | $11.17 M |
| 10/28/2025 | $2.32 | $2.04 (-12.07%) | $2.32 | $2.04 | 164.91 K | $11.06 M |
| 10/27/2025 | $2.47 | $2.21 (-10.53%) | $2.47 | $2.15 | 246.11 K | $11.98 M |
| 10/24/2025 | $2.38 | $2.22 (-6.72%) | $2.38 | $2.09 | 439.11 K | $12.04 M |
| 10/23/2025 | $2.83 | $2.71 (-4.24%) | $3.02 | $2.55 | 271.88 K | $14.69 M |
| 10/22/2025 | $3.20 | $2.88 (-10%) | $3.20 | $2.84 | 203.24 K | $15.62 M |
| 10/21/2025 | $3.12 | $2.96 (-5.13%) | $3.15 | $2.75 | 342.29 K | $16.05 M |
| 10/20/2025 | $3.36 | $3.38 (0.6%) | $4.41 | $2.96 | 2.16 M | $18.33 M |
| 10/17/2025 | $13.60 | $14.72 (8.24%) | $16.32 | $12.64 | 1.88 M | $79.82 M |
| 10/16/2025 | $12.16 | $15.68 (28.95%) | $17.60 | $11.22 | 95.53 K | $85.02 M |
| 10/15/2025 | $11.20 | $12.64 (12.86%) | $12.80 | $10.01 | 40.71 K | $68.54 M |
| 10/14/2025 | $11.24 | $10.96 (-2.49%) | $12.32 | $10.56 | 28.40 K | $59.43 M |
| 10/13/2025 | $14.88 | $12.46 (-16.26%) | $15.36 | $11.36 | 46.82 K | $67.56 M |
| 10/10/2025 | $13.28 | $16.00 (20.48%) | $16.00 | $11.55 | 31.64 K | $86.76 M |
| 10/09/2025 | $11.45 | $13.44 (17.38%) | $13.99 | $11.45 | 9.79 K | $72.88 M |
| 10/08/2025 | $11.04 | $11.52 (4.35%) | $11.55 | $11.04 | 39.27 K | $62.47 M |
| 10/07/2025 | $11.62 | $11.10 (-4.48%) | $11.62 | $11.05 | 1.49 K | $60.19 M |
| 10/06/2025 | $11.52 | $11.23 (-2.52%) | $11.60 | $11.12 | 1.75 K | $60.89 M |
| 10/03/2025 | $11.84 | $11.39 (-3.8%) | $12.00 | $10.88 | 1.54 K | $61.76 M |
| 10/02/2025 | $11.90 | $11.73 (-1.43%) | $12.64 | $11.71 | 7.34 K | $63.60 M |
| 10/01/2025 | $11.52 | $11.71 (1.65%) | $12.00 | $11.36 | 533 | $63.50 M |
| 09/30/2025 | $11.59 | $11.97 (3.28%) | $12.00 | $11.36 | 33.06 K | $64.91 M |
| 09/29/2025 | $12.00 | $11.96 (-0.33%) | $12.08 | $11.64 | 920 | $64.85 M |
| 09/26/2025 | $11.44 | $12.00 (4.9%) | $12.00 | $11.44 | 1.20 K | $65.07 M |
| 09/25/2025 | $11.20 | $11.52 (2.86%) | $11.84 | $11.20 | 27.86 K | $62.47 M |
| 09/24/2025 | $12.10 | $12.00 (-0.83%) | $12.28 | $11.20 | 2.16 K | $65.07 M |
| 09/23/2025 | $12.96 | $12.16 (-6.17%) | $13.60 | $12.01 | 1.91 K | $65.94 M |
| 09/22/2025 | $12.56 | $12.96 (3.18%) | $13.36 | $12.32 | 4.18 K | $70.27 M |
| 09/19/2025 | $11.84 | $12.41 (4.81%) | $12.88 | $11.71 | 3.18 K | $67.29 M |
| 09/18/2025 | $12.13 | $11.72 (-3.38%) | $12.13 | $10.92 | 70.57 K | $63.55 M |
| 09/17/2025 | $12.07 | $11.53 (-4.47%) | $12.56 | $11.08 | 4.65 K | $62.52 M |
| 09/16/2025 | $12.07 | $12.07 (0%) | $12.80 | $11.86 | 3.95 K | $65.45 M |
| 09/15/2025 | $12.78 | $12.01 (-6.03%) | $13.58 | $11.71 | 76.20 K | $65.12 M |
| 09/12/2025 | $12.44 | $12.32 (-0.96%) | $13.12 | $12.32 | 6.52 K | $66.80 M |
| 09/11/2025 | $11.51 | $12.19 (5.91%) | $13.32 | $11.23 | 55.10 K | $66.10 M |
| 09/10/2025 | $13.44 | $12.30 (-8.48%) | $14.48 | $11.68 | 14.73 K | $66.69 M |
| 09/09/2025 | $14.40 | $14.06 (-2.36%) | $15.63 | $13.60 | 895 | $76.24 M |
| 09/08/2025 | $15.33 | $14.74 (-3.85%) | $15.33 | $12.80 | 3.33 K | $79.93 M |
| 09/05/2025 | $13.13 | $16.96 (29.17%) | $16.96 | $12.00 | 1.55 K | $91.96 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
