MingZhu Logistics Limite... (YGMZ)
NASDAQ: YGMZ
· Real-Time Price · USD
0.92
-0.14 (-13.21%)
At close: Sep 08, 2025, 3:58 PM
0.92
0.00%
Pre-market: Sep 09, 2025, 04:00 AM EDT
YGMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 0.96 | 0.96 | 0.80 | 0.92 | 0.92 | -13.21% | 52,407 |
| Sep 5, 2025 | 0.82 | 1.06 | 0.75 | 1.06 | 1.06 | 24.71% | 24,791 |
| Sep 4, 2025 | 0.89 | 0.89 | 0.85 | 0.85 | 0.85 | -10.53% | 5,300 |
| Sep 3, 2025 | 1.05 | 1.05 | 0.89 | 0.95 | 0.95 | -8.65% | 37,100 |
| Sep 2, 2025 | 0.99 | 1.04 | 0.97 | 1.04 | 1.04 | 2.97% | 80,230 |
| Aug 29, 2025 | 0.90 | 1.05 | 0.78 | 1.01 | 1.01 | 12.22% | 73,300 |
| Aug 28, 2025 | 0.71 | 0.90 | 0.71 | 0.90 | 0.90 | 21.62% | 92,080 |
| Aug 27, 2025 | 0.70 | 0.82 | 0.70 | 0.74 | 0.74 | 7.25% | 4,503 |
| Aug 26, 2025 | 0.70 | 0.83 | 0.69 | 0.69 | 0.69 | -6.76% | 14,600 |
| Aug 25, 2025 | 0.74 | 0.75 | 0.71 | 0.74 | 0.74 | 2.78% | 12,222 |
| Aug 22, 2025 | 0.64 | 0.75 | 0.64 | 0.72 | 0.72 | 5.88% | 12,734 |
| Aug 21, 2025 | 0.65 | 0.74 | 0.64 | 0.68 | 0.68 | 1.49% | 8,100 |
| Aug 20, 2025 | 0.68 | 0.83 | 0.64 | 0.67 | 0.67 | 6.35% | 135,935 |
| Aug 19, 2025 | 0.72 | 0.80 | 0.63 | 0.63 | 0.63 | -12.50% | 77,606 |
| 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 |