MingZhu Logistics Limite... (YGMZ)
NASDAQ: YGMZ
· Real-Time Price · USD
0.64
-0.08 (-11.11%)
At close: Aug 19, 2025, 3:57 PM
0.63
-0.63%
After-hours: Aug 19, 2025, 06:04 PM EDT
YGMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 0.82 | 0.82 | 0.72 | 0.72 | 0.72 | -10.00% | 14,809 |
| Aug 15, 2025 | 0.79 | 0.80 | 0.77 | 0.80 | 0.80 | 2.56% | 1,900 |
| Aug 14, 2025 | 0.76 | 0.80 | 0.76 | 0.78 | 0.78 | 4.00% | 2,706 |
| Aug 13, 2025 | 0.75 | 0.81 | 0.75 | 0.75 | 0.75 | -7.41% | 700 |
| Aug 12, 2025 | 0.78 | 0.81 | 0.78 | 0.81 | 0.81 | 0.00% | 1,722 |
| Aug 11, 2025 | 0.79 | 0.81 | 0.79 | 0.81 | 0.81 | 0.00% | 4,000 |
| Aug 8, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 0.00% | 3,600 |
| Aug 7, 2025 | 0.80 | 0.82 | 0.80 | 0.81 | 0.81 | -1.22% | 11,600 |
| Aug 6, 2025 | 0.83 | 0.83 | 0.78 | 0.82 | 0.81 | -4.65% | 3,641 |
| Aug 5, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 3.61% | 18,600 |
| Aug 4, 2025 | 0.86 | 0.86 | 0.81 | 0.83 | 0.83 | -7.78% | 10,311 |
| Aug 1, 2025 | 0.89 | 0.93 | 0.86 | 0.90 | 0.91 | 0.00% | 3,347 |
| Jul 31, 2025 | 0.94 | 0.98 | 0.89 | 0.90 | 0.90 | -9.09% | 34,234 |
| Jul 30, 2025 | 0.95 | 1.02 | 0.92 | 0.99 | 0.99 | 0.00% | 14,938 |
| Jul 29, 2025 | 0.92 | 1.00 | 0.91 | 0.99 | 0.99 | 2.06% | 36,049 |
| Jul 28, 2025 | 0.98 | 1.05 | 0.91 | 0.97 | 0.97 | -3.96% | 26,600 |
| Jul 25, 2025 | 1.05 | 1.05 | 0.97 | 1.01 | 1.01 | -3.81% | 41,030 |
| Jul 24, 2025 | 0.94 | 1.05 | 0.90 | 1.05 | 1.05 | 11.70% | 50,414 |
| Jul 23, 2025 | 0.81 | 0.94 | 0.81 | 0.94 | 0.94 | 9.30% | 52,055 |
| Jul 22, 2025 | 0.83 | 0.87 | 0.78 | 0.86 | 0.86 | 3.61% | 84,746 |