5 DAY PERFORMANCE
+19.30%
1 MONTH PERFORMANCE
-5.41%
3 MONTH PERFORMANCE
-16.00%
6 MONTH PERFORMANCE
-58.98%
YEAR-TO-DATE PERFORMANCE
-72.07%
1 YEAR PERFORMANCE
-73.28%
MingZhu Logistics Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $1.03 | $1.05 (1.94%) | $1.09 | $0.95 | 23,778 | $28.91 M |
| 12/26/2024 | $1.05 | $1.05 (0%) | $1.08 | $1.00 | 11,120 | $28.91 M |
| 12/24/2024 | $0.97 | $1.04 (7.25%) | $1.05 | $0.91 | 44,524 | $28.63 M |
| 12/23/2024 | $0.89 | $0.88 (-1.11%) | $0.89 | $0.88 | 2,345 | $24.23 M |
| 12/20/2024 | $0.94 | $0.88 (-6.38%) | $0.95 | $0.86 | 36,905 | $24.23 M |
| 12/19/2024 | $1.04 | $0.95 (-8.65%) | $1.06 | $0.95 | 22,702 | $26.15 M |
| 12/18/2024 | $1.20 | $1.03 (-14.17%) | $1.20 | $1.00 | 53,902 | $28.36 M |
| 12/17/2024 | $1.20 | $1.16 (-3.33%) | $1.20 | $1.10 | 18,100 | $31.93 M |
| 12/16/2024 | $1.20 | $1.16 (-3.33%) | $1.22 | $1.12 | 25,600 | $31.93 M |
| 12/13/2024 | $1.20 | $1.19 (-0.83%) | $1.25 | $1.16 | 20,500 | $32.76 M |
| 12/12/2024 | $1.18 | $1.22 (3.39%) | $1.22 | $1.16 | 10,083 | $33.59 M |
| 12/11/2024 | $1.10 | $1.20 (9.09%) | $1.24 | $1.10 | 15,200 | $33.04 M |
| 12/10/2024 | $1.13 | $1.16 (2.65%) | $1.25 | $1.10 | 28,839 | $31.93 M |
| 12/09/2024 | $1.13 | $1.15 (1.77%) | $1.20 | $1.04 | 71,942 | $31.66 M |
| 12/06/2024 | $1.10 | $1.09 (-0.91%) | $1.10 | $1.09 | 708 | $30.01 M |
| 12/05/2024 | $1.14 | $1.10 (-3.51%) | $1.14 | $1.10 | 5,929 | $30.28 M |
| 12/04/2024 | $1.09 | $1.13 (3.67%) | $1.18 | $1.09 | 31,353 | $31.11 M |
| 12/03/2024 | $1.08 | $1.12 (3.7%) | $1.12 | $1.07 | 20,427 | $30.83 M |
| 12/02/2024 | $1.10 | $1.12 (1.82%) | $1.12 | $1.03 | 21,271 | $30.83 M |
| 11/29/2024 | $1.11 | $1.08 (-2.7%) | $1.15 | $1.08 | 9,602 | $29.73 M |
| 11/27/2024 | $1.10 | $1.11 (0.91%) | $1.15 | $1.08 | 19,526 | $30.56 M |
| 11/26/2024 | $1.12 | $1.10 (-1.79%) | $1.15 | $1.10 | 4,300 | $30.28 M |
| 11/25/2024 | $1.10 | $1.11 (0.91%) | $1.11 | $1.07 | 6,800 | $30.56 M |
| 11/22/2024 | $1.10 | $1.09 (-0.91%) | $1.11 | $1.07 | 17,233 | $30.01 M |
| 11/21/2024 | $1.14 | $1.10 (-3.51%) | $1.18 | $1.10 | 12,600 | $30.28 M |
| 11/20/2024 | $1.12 | $1.14 (1.79%) | $1.15 | $1.09 | 20,375 | $31.38 M |
| 11/19/2024 | $1.06 | $1.11 (4.72%) | $1.12 | $1.06 | 2,000 | $30.56 M |
| 11/18/2024 | $1.13 | $1.11 (-1.77%) | $1.13 | $1.05 | 17,237 | $30.56 M |
| 11/15/2024 | $1.15 | $1.11 (-3.48%) | $1.16 | $1.10 | 23,100 | $30.56 M |
| 11/14/2024 | $1.16 | $1.18 (1.72%) | $1.24 | $1.15 | 7,700 | $32.48 M |
| 11/13/2024 | $1.23 | $1.22 (-0.81%) | $1.25 | $1.19 | 15,632 | $33.59 M |
| 11/12/2024 | $1.25 | $1.24 (-0.8%) | $1.29 | $1.20 | 19,200 | $34.14 M |
| 11/11/2024 | $1.23 | $1.27 (3.25%) | $1.32 | $1.20 | 12,600 | $34.96 M |
| 11/08/2024 | $1.25 | $1.25 (0%) | $1.28 | $1.23 | 16,406 | $34.41 M |
| 11/07/2024 | $1.28 | $1.27 (-0.78%) | $1.29 | $1.26 | 4,247 | $34.96 M |
| 11/06/2024 | $1.24 | $1.26 (1.61%) | $1.29 | $1.24 | 14,241 | $34.69 M |
| 11/05/2024 | $1.24 | $1.33 (7.26%) | $1.33 | $1.24 | 35,596 | $36.61 M |
| 11/04/2024 | $1.24 | $1.24 (0%) | $1.30 | $1.24 | 11,247 | $34.14 M |
| 11/01/2024 | $1.38 | $1.26 (-8.7%) | $1.39 | $1.26 | 12,900 | $34.69 M |
| 10/31/2024 | $1.37 | $1.27 (-7.3%) | $1.37 | $1.27 | 23,625 | $34.96 M |
| 10/30/2024 | $1.45 | $1.39 (-4.14%) | $1.45 | $1.37 | 11,500 | $38.27 M |
| 10/29/2024 | $1.44 | $1.42 (-1.39%) | $1.50 | $1.41 | 23,900 | $39.09 M |
| 10/28/2024 | $1.46 | $1.43 (-2.05%) | $1.47 | $1.43 | 15,400 | $39.37 M |
| 10/25/2024 | $1.50 | $1.46 (-2.67%) | $1.55 | $1.44 | 18,746 | $40.19 M |
| 10/24/2024 | $1.44 | $1.54 (6.94%) | $1.54 | $1.42 | 29,200 | $42.40 M |
| 10/23/2024 | $1.45 | $1.49 (2.76%) | $1.51 | $1.42 | 28,900 | $41.02 M |
| 10/22/2024 | $1.52 | $1.44 (-5.26%) | $1.70 | $1.40 | 74,600 | $39.64 M |
| 10/21/2024 | $1.32 | $1.66 (25.76%) | $1.77 | $1.32 | 369,810 | $45.70 M |
| 10/18/2024 | $1.28 | $1.33 (3.91%) | $1.36 | $1.24 | 67,589 | $36.61 M |
| 10/17/2024 | $1.21 | $1.26 (4.13%) | $1.30 | $1.19 | 72,441 | $34.69 M |
| 10/16/2024 | $1.17 | $1.17 (0%) | $1.18 | $1.15 | 23,426 | $32.21 M |
| 10/15/2024 | $1.20 | $1.16 (-3.33%) | $1.20 | $1.14 | 29,654 | $31.93 M |
| 10/14/2024 | $1.19 | $1.21 (1.68%) | $1.21 | $1.19 | 6,664 | $33.31 M |
| 10/11/2024 | $1.17 | $1.17 (0%) | $1.22 | $1.15 | 5,905 | $32.21 M |
| 10/10/2024 | $1.19 | $1.20 (0.84%) | $1.23 | $1.13 | 27,200 | $33.04 M |
| 10/09/2024 | $1.26 | $1.20 (-4.76%) | $1.26 | $1.15 | 61,000 | $33.04 M |
| 10/08/2024 | $1.33 | $1.26 (-5.26%) | $1.33 | $1.26 | 12,817 | $34.69 M |
| 10/07/2024 | $1.34 | $1.36 (1.49%) | $1.40 | $1.34 | 36,100 | $37.44 M |
| 10/04/2024 | $1.50 | $1.34 (-10.67%) | $1.51 | $1.32 | 62,225 | $36.89 M |
| 10/03/2024 | $1.48 | $1.49 (0.68%) | $1.59 | $1.43 | 47,000 | $41.02 M |
| 10/02/2024 | $1.38 | $1.50 (8.7%) | $1.57 | $1.38 | 112,500 | $41.29 M |
| 10/01/2024 | $1.45 | $1.36 (-6.21%) | $1.58 | $1.31 | 110,500 | $37.44 M |
| 09/30/2024 | $1.22 | $1.47 (20.49%) | $1.59 | $1.22 | 236,854 | $40.47 M |