Ming Shing Group Limited (MSW)
NASDAQ: MSW
· Real-Time Price · USD
1.51
-0.08 (-5.03%)
At close: Aug 15, 2025, 3:25 PM
MSW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.00 | 2.18 | 1.58 | 1.59 | 1.59 | -20.50% | 145,149 |
| Aug 13, 2025 | 2.28 | 2.36 | 1.90 | 2.00 | 2.00 | -6.10% | 99,800 |
| Aug 12, 2025 | 1.78 | 2.20 | 1.74 | 2.13 | 2.13 | 28.31% | 306,100 |
| Aug 11, 2025 | 1.46 | 1.84 | 1.46 | 1.66 | 1.66 | 9.93% | 210,600 |
| Aug 8, 2025 | 1.55 | 1.56 | 1.46 | 1.51 | 1.51 | 0.00% | 52,600 |
| Aug 7, 2025 | 1.40 | 1.58 | 1.40 | 1.51 | 1.51 | 5.59% | 158,600 |
| Aug 6, 2025 | 1.35 | 1.52 | 1.35 | 1.43 | 1.43 | 0.00% | 117,900 |
| Aug 5, 2025 | 1.43 | 1.49 | 1.35 | 1.43 | 1.43 | -0.69% | 257,000 |
| Aug 4, 2025 | 1.28 | 1.50 | 1.28 | 1.44 | 1.44 | 8.27% | 640,600 |
| Aug 1, 2025 | 1.26 | 1.39 | 1.21 | 1.33 | 1.33 | 3.91% | 9,490,500 |
| Jul 31, 2025 | 2.21 | 2.21 | 1.18 | 1.28 | 1.28 | -42.08% | 822,800 |
| Jul 30, 2025 | 2.41 | 2.59 | 2.10 | 2.21 | 2.21 | -10.89% | 144,702 |
| Jul 29, 2025 | 2.78 | 2.78 | 2.38 | 2.48 | 2.48 | -13.29% | 104,633 |
| Jul 28, 2025 | 2.92 | 3.05 | 2.80 | 2.86 | 2.86 | -4.35% | 108,900 |
| Jul 25, 2025 | 2.96 | 3.05 | 2.90 | 2.99 | 2.99 | 1.01% | 126,100 |
| Jul 24, 2025 | 2.95 | 3.00 | 2.82 | 2.96 | 2.96 | 2.07% | 62,200 |
| Jul 23, 2025 | 2.86 | 2.99 | 2.80 | 2.90 | 2.90 | -3.33% | 154,000 |
| Jul 22, 2025 | 2.90 | 3.05 | 2.85 | 3.00 | 3.00 | 1.35% | 313,400 |
| Jul 21, 2025 | 3.10 | 3.24 | 2.90 | 2.96 | 2.96 | -3.58% | 135,300 |
| Jul 18, 2025 | 3.08 | 3.25 | 2.61 | 3.07 | 3.07 | 4.78% | 445,700 |