5 DAY PERFORMANCE
+4.95%
1 MONTH PERFORMANCE
-17.14%
3 MONTH PERFORMANCE
-28.69%
6 MONTH PERFORMANCE
-22.32%
YEAR-TO-DATE PERFORMANCE
-11.85%
1 YEAR PERFORMANCE
-77.34%
MingZhu Logistics Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.90 | $0.92 (2.44%) | $0.93 | $0.88 | 18,485 | $24.78 M |
| 03/11/2025 | $0.83 | $0.89 (6.64%) | $0.89 | $0.82 | 19,100 | $24.50 M |
| 03/10/2025 | $0.84 | $0.84 (0.01%) | $0.85 | $0.77 | 23,600 | $23.10 M |
| 03/07/2025 | $0.78 | $0.83 (6.6%) | $0.85 | $0.78 | 19,802 | $22.82 M |
| 03/06/2025 | $0.79 | $0.79 (0%) | $0.79 | $0.74 | 23,930 | $21.69 M |
| 03/05/2025 | $0.70 | $0.79 (12.57%) | $0.79 | $0.70 | 16,593 | $21.69 M |
| 03/04/2025 | $0.66 | $0.73 (10.29%) | $0.73 | $0.66 | 14,300 | $20.07 M |
| 03/03/2025 | $0.68 | $0.68 (-0.15%) | $0.70 | $0.66 | 20,623 | $18.69 M |
| 02/28/2025 | $0.67 | $0.70 (4.99%) | $0.70 | $0.67 | 7,209 | $19.24 M |
| 02/27/2025 | $0.67 | $0.69 (2.73%) | $0.69 | $0.67 | 6,515 | $18.97 M |
| 02/26/2025 | $0.67 | $0.70 (3.87%) | $0.70 | $0.66 | 18,527 | $19.19 M |
| 02/25/2025 | $0.66 | $0.67 (1.34%) | $0.68 | $0.66 | 13,900 | $18.52 M |
| 02/24/2025 | $0.70 | $0.69 (-1.87%) | $0.72 | $0.66 | 20,500 | $18.91 M |
| 02/21/2025 | $0.74 | $0.72 (-2.3%) | $0.74 | $0.70 | 35,600 | $19.90 M |
| 02/20/2025 | $0.71 | $0.72 (1.26%) | $0.76 | $0.71 | 10,340 | $19.87 M |
| 02/19/2025 | $0.71 | $0.74 (3.8%) | $0.78 | $0.69 | 18,001 | $20.29 M |
| 02/18/2025 | $0.78 | $0.68 (-12.71%) | $0.78 | $0.68 | 48,355 | $18.72 M |
| 02/14/2025 | $0.93 | $0.78 (-16.23%) | $0.99 | $0.76 | 80,300 | $21.45 M |
| 02/13/2025 | $1.03 | $1.00 (-3.4%) | $1.03 | $0.92 | 35,148 | $27.39 M |
| 02/12/2025 | $0.88 | $1.05 (18.91%) | $1.05 | $0.80 | 203,000 | $28.91 M |
| 02/11/2025 | $0.75 | $0.90 (20%) | $0.94 | $0.69 | 127,717 | $24.78 M |
| 02/10/2025 | $0.74 | $0.73 (-0.41%) | $0.74 | $0.66 | 22,637 | $20.18 M |
| 02/07/2025 | $0.71 | $0.71 (-0.51%) | $0.73 | $0.68 | 7,420 | $19.44 M |
| 02/06/2025 | $0.70 | $0.68 (-3.56%) | $0.72 | $0.67 | 12,026 | $18.59 M |
| 02/05/2025 | $0.75 | $0.68 (-9.07%) | $0.75 | $0.66 | 15,520 | $18.78 M |
| 02/04/2025 | $0.71 | $0.70 (-2.66%) | $0.71 | $0.64 | 47,200 | $19.13 M |
| 02/03/2025 | $0.68 | $0.73 (7.41%) | $0.73 | $0.67 | 18,600 | $19.96 M |
| 01/31/2025 | $0.78 | $0.72 (-7.69%) | $0.84 | $0.65 | 56,398 | $19.82 M |
| 01/30/2025 | $0.84 | $0.83 (-1.07%) | $0.84 | $0.79 | 13,165 | $22.85 M |
| 01/29/2025 | $0.80 | $0.84 (4.87%) | $0.84 | $0.78 | 17,085 | $23.10 M |
| 01/28/2025 | $0.82 | $0.82 (0.5%) | $0.85 | $0.78 | 28,000 | $22.63 M |
| 01/27/2025 | $0.81 | $0.79 (-1.94%) | $0.83 | $0.77 | 35,537 | $21.87 M |
| 01/24/2025 | $0.81 | $0.81 (0%) | $0.81 | $0.76 | 64,400 | $22.30 M |
| 01/23/2025 | $0.80 | $0.81 (0.87%) | $0.90 | $0.77 | 49,047 | $22.30 M |
| 01/22/2025 | $0.84 | $0.87 (3.1%) | $0.96 | $0.83 | 56,241 | $23.92 M |
| 01/21/2025 | $0.88 | $0.87 (-1.25%) | $0.88 | $0.81 | 85,100 | $23.92 M |
| 01/17/2025 | $0.69 | $0.86 (23.49%) | $0.94 | $0.69 | 546,517 | $23.59 M |
| 01/16/2025 | $0.71 | $0.69 (-2.27%) | $0.73 | $0.69 | 16,807 | $19.00 M |
| 01/15/2025 | $0.74 | $0.72 (-2.2%) | $0.74 | $0.68 | 23,454 | $19.95 M |
| 01/14/2025 | $0.85 | $0.76 (-10.59%) | $0.85 | $0.74 | 19,148 | $20.92 M |
| 01/13/2025 | $0.81 | $0.76 (-6.22%) | $0.84 | $0.76 | 22,400 | $20.92 M |
| 01/10/2025 | $0.85 | $0.81 (-4.66%) | $0.85 | $0.81 | 17,937 | $22.31 M |
| 01/08/2025 | $0.85 | $0.84 (-1.76%) | $0.88 | $0.83 | 19,100 | $22.99 M |
| 01/07/2025 | $0.86 | $0.85 (-1.16%) | $0.88 | $0.83 | 54,500 | $23.40 M |
| 01/06/2025 | $0.90 | $0.87 (-3.33%) | $0.90 | $0.85 | 48,000 | $23.95 M |
| 01/03/2025 | $0.90 | $0.87 (-3.34%) | $0.90 | $0.82 | 62,400 | $23.95 M |
| 01/02/2025 | $0.94 | $0.88 (-5.88%) | $0.94 | $0.87 | 190,608 | $24.25 M |
| 12/31/2024 | $1.12 | $0.99 (-11.88%) | $1.12 | $0.98 | 1.27 M | $27.17 M |
| 12/30/2024 | $0.97 | $0.98 (1.04%) | $1.07 | $0.97 | 6,737 | $26.98 M |
| 12/27/2024 | $1.03 | $1.05 (1.94%) | $1.09 | $0.95 | 23,800 | $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 |
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.
