Ming Shing Group Limited (MSW)
NASDAQ: MSW
· Real-Time Price · USD
2.44
0.06 (2.52%)
At close: Sep 11, 2025, 3:56 PM
2.44
0.00%
After-hours: Sep 11, 2025, 04:10 PM EDT
MSW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 2.34 | 2.44 | 2.34 | 2.38 | 2.38 | -0.42% | 32,767 |
| Sep 9, 2025 | 2.31 | 2.40 | 2.24 | 2.39 | 2.39 | 0.42% | 91,700 |
| Sep 8, 2025 | 2.49 | 2.55 | 2.25 | 2.38 | 2.38 | 0.00% | 40,900 |
| Sep 5, 2025 | 2.39 | 2.60 | 2.26 | 2.38 | 2.38 | -0.42% | 195,323 |
| Sep 4, 2025 | 2.58 | 2.58 | 2.31 | 2.39 | 2.39 | -6.64% | 48,400 |
| Sep 3, 2025 | 2.54 | 2.65 | 2.36 | 2.56 | 2.56 | 6.22% | 257,600 |
| Sep 2, 2025 | 2.25 | 2.61 | 2.20 | 2.41 | 2.41 | 15.31% | 403,900 |
| Aug 29, 2025 | 1.94 | 2.13 | 1.86 | 2.09 | 2.09 | 12.37% | 205,700 |
| Aug 28, 2025 | 1.91 | 1.91 | 1.80 | 1.86 | 1.86 | 0.00% | 49,200 |
| Aug 27, 2025 | 1.86 | 1.90 | 1.82 | 1.86 | 1.86 | 0.00% | 28,000 |
| Aug 26, 2025 | 1.90 | 1.96 | 1.85 | 1.86 | 1.86 | -2.11% | 37,000 |
| Aug 25, 2025 | 1.84 | 2.04 | 1.84 | 1.90 | 1.90 | 2.70% | 126,500 |
| Aug 22, 2025 | 1.92 | 2.10 | 1.73 | 1.85 | 1.85 | -1.60% | 175,400 |
| Aug 21, 2025 | 1.65 | 2.00 | 1.60 | 1.88 | 1.88 | 13.94% | 651,700 |
| Aug 20, 2025 | 1.49 | 2.20 | 1.45 | 1.65 | 1.65 | 11.49% | 3,717,400 |
| Aug 19, 2025 | 1.51 | 1.77 | 1.45 | 1.48 | 1.48 | -0.67% | 63,000 |
| Aug 18, 2025 | 1.61 | 1.69 | 1.40 | 1.49 | 1.49 | 0.68% | 138,200 |
| Aug 15, 2025 | 1.79 | 1.91 | 1.42 | 1.48 | 1.48 | -6.92% | 179,900 |
| Aug 14, 2025 | 2.00 | 2.18 | 1.50 | 1.59 | 1.59 | -20.50% | 150,300 |
| Aug 13, 2025 | 2.28 | 2.36 | 1.90 | 2.00 | 2.00 | -6.10% | 99,800 |