Millennium Group International Holdings Limited (MGIH)
NASDAQ: MGIH · Real-Time Price · USD
1.420
+0.010 (0.70%)
Mar 9, 2026, 4:00 PM EDT - Market closed
MGIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.38 | 1.42 | 1.38 | 1.42 | - | 0.71% | 2,433 |
| Mar 6, 2026 | 1.41 | 1.43 | 1.41 | 1.41 | 1.41 | -4.08% | 925 |
| Mar 5, 2026 | 1.43 | 1.48 | 1.41 | 1.47 | 1.47 | 3.52% | 6,300 |
| Mar 4, 2026 | 1.40 | 1.50 | 1.40 | 1.42 | 1.42 | 2.16% | 4,453 |
| Mar 3, 2026 | 1.42 | 1.43 | 1.38 | 1.39 | 1.39 | -2.80% | 13,203 |
| Mar 2, 2026 | 1.42 | 1.45 | 1.42 | 1.43 | 1.43 | -1.38% | 2,860 |
| Feb 27, 2026 | 1.43 | 1.45 | 1.42 | 1.45 | 1.45 | - | 2,345 |
| Feb 26, 2026 | 1.43 | 1.51 | 1.43 | 1.45 | 1.45 | -0.68% | 14,821 |
| Feb 25, 2026 | 1.44 | 1.50 | 1.43 | 1.46 | 1.46 | 2.03% | 4,207 |
| Feb 24, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | -3.96% | 700 |
| Feb 23, 2026 | 1.42 | 1.50 | 1.42 | 1.49 | 1.49 | 2.05% | 11,537 |
| Feb 20, 2026 | 1.42 | 1.47 | 1.42 | 1.46 | 1.46 | 0.69% | 2,484 |
| Feb 19, 2026 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | -1.36% | 2,695 |
| Feb 18, 2026 | 1.44 | 1.49 | 1.41 | 1.47 | 1.47 | 3.52% | 5,674 |
| Feb 17, 2026 | 1.46 | 1.48 | 1.42 | 1.42 | 1.42 | -7.79% | 3,901 |
| Feb 13, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.65% | 937 |
| Feb 12, 2026 | 1.42 | 1.55 | 1.42 | 1.55 | 1.55 | 4.03% | 28,592 |
| Feb 11, 2026 | 1.46 | 1.49 | 1.42 | 1.49 | 1.49 | 2.76% | 2,321 |
| Feb 10, 2026 | 1.43 | 1.46 | 1.42 | 1.45 | 1.45 | -2.68% | 4,556 |
| Feb 9, 2026 | 1.41 | 1.49 | 1.41 | 1.49 | 1.49 | -0.33% | 34,131 |
| Feb 6, 2026 | 1.43 | 1.50 | 1.42 | 1.50 | 1.50 | 4.55% | 13,409 |
| Feb 5, 2026 | 1.50 | 1.50 | 1.42 | 1.43 | 1.43 | -6.54% | 29,251 |
| Feb 4, 2026 | 1.52 | 1.61 | 1.48 | 1.53 | 1.53 | -4.97% | 27,062 |
| Feb 3, 2026 | 1.53 | 1.61 | 1.52 | 1.61 | 1.61 | 0.63% | 20,148 |
| Feb 2, 2026 | 1.54 | 1.60 | 1.50 | 1.60 | 1.60 | -2.44% | 42,748 |
| Jan 30, 2026 | 1.70 | 1.70 | 1.42 | 1.64 | 1.64 | -1.20% | 67,447 |
| Jan 29, 2026 | 1.73 | 1.82 | 1.51 | 1.66 | 1.66 | 9.93% | 349,981 |
| Jan 28, 2026 | 1.44 | 1.56 | 1.44 | 1.51 | 1.51 | 4.86% | 177,788 |
| Jan 27, 2026 | 1.45 | 1.56 | 1.41 | 1.44 | 1.44 | -0.69% | 15,849 |
| Jan 26, 2026 | 1.50 | 1.50 | 1.42 | 1.45 | 1.45 | 2.11% | 3,193 |
| Jan 23, 2026 | 1.44 | 1.58 | 1.42 | 1.42 | 1.42 | -1.39% | 20,086 |
| Jan 22, 2026 | 1.43 | 1.47 | 1.41 | 1.44 | 1.44 | -0.35% | 8,123 |
| Jan 21, 2026 | 1.42 | 1.49 | 1.41 | 1.45 | 1.45 | 2.48% | 12,476 |
| Jan 20, 2026 | 1.46 | 1.46 | 1.40 | 1.41 | 1.41 | -4.73% | 127,735 |
| Jan 16, 2026 | 1.54 | 1.55 | 1.45 | 1.48 | 1.48 | -1.33% | 19,774 |
| Jan 15, 2026 | 1.35 | 1.58 | 1.35 | 1.50 | 1.50 | 11.94% | 106,439 |
| Jan 14, 2026 | 1.35 | 1.37 | 1.33 | 1.34 | 1.34 | 1.52% | 12,331 |
| Jan 13, 2026 | 1.36 | 1.39 | 1.32 | 1.32 | 1.32 | -2.94% | 11,114 |
| Jan 12, 2026 | 1.44 | 1.44 | 1.36 | 1.36 | 1.36 | -3.55% | 10,836 |
| Jan 9, 2026 | 1.39 | 1.41 | 1.30 | 1.41 | 1.41 | -0.70% | 5,287 |
| Jan 8, 2026 | 1.41 | 1.49 | 1.38 | 1.42 | 1.42 | 2.90% | 39,856 |
| Jan 7, 2026 | 1.34 | 1.44 | 1.33 | 1.38 | 1.38 | 9.35% | 115,766 |
| Jan 6, 2026 | 1.28 | 1.29 | 1.25 | 1.26 | 1.26 | -0.63% | 10,083 |
| Jan 5, 2026 | 1.28 | 1.37 | 1.26 | 1.27 | 1.27 | -3.05% | 23,328 |
| Jan 2, 2026 | 1.32 | 1.32 | 1.24 | 1.31 | 1.31 | 5.65% | 9,123 |
| Dec 31, 2025 | 1.26 | 1.28 | 1.22 | 1.24 | 1.24 | -0.80% | 48,302 |
| Dec 30, 2025 | 1.25 | 1.27 | 1.23 | 1.25 | 1.25 | -3.10% | 5,151 |
| Dec 29, 2025 | 1.28 | 1.31 | 1.19 | 1.29 | 1.29 | -2.27% | 97,284 |
| Dec 26, 2025 | 1.32 | 1.39 | 1.26 | 1.32 | 1.32 | -0.75% | 90,762 |
| Dec 24, 2025 | 1.28 | 1.35 | 1.24 | 1.33 | 1.33 | 3.10% | 14,441 |
| Dec 23, 2025 | 1.30 | 1.30 | 1.23 | 1.29 | 1.29 | -2.27% | 24,091 |
| Dec 22, 2025 | 1.34 | 1.34 | 1.28 | 1.32 | 1.32 | 2.96% | 11,721 |
| Dec 19, 2025 | 1.30 | 1.33 | 1.28 | 1.28 | 1.28 | -1.38% | 8,342 |
| Dec 18, 2025 | 1.28 | 1.36 | 1.27 | 1.30 | 1.30 | -0.76% | 20,602 |
| Dec 17, 2025 | 1.24 | 1.47 | 1.22 | 1.31 | 1.31 | 3.97% | 150,870 |
| Dec 16, 2025 | 1.32 | 1.32 | 1.24 | 1.26 | 1.26 | -3.82% | 6,688 |
| Dec 15, 2025 | 1.44 | 1.46 | 1.24 | 1.31 | 1.31 | -11.49% | 36,633 |
| Dec 12, 2025 | 1.46 | 1.50 | 1.45 | 1.48 | 1.48 | 4.23% | 10,306 |
| Dec 11, 2025 | 1.44 | 1.56 | 1.36 | 1.42 | 1.42 | -4.05% | 35,243 |
| Dec 10, 2025 | 1.69 | 1.69 | 1.47 | 1.48 | 1.48 | -15.43% | 46,159 |
| Dec 9, 2025 | 1.44 | 1.82 | 1.40 | 1.75 | 1.75 | 26.81% | 203,811 |
| Dec 8, 2025 | 1.35 | 1.40 | 1.34 | 1.38 | 1.38 | 3.76% | 51,784 |
| Dec 5, 2025 | 1.38 | 1.41 | 1.31 | 1.33 | 1.33 | -5.67% | 25,739 |
| Dec 4, 2025 | 1.42 | 1.52 | 1.41 | 1.41 | 1.41 | -6.00% | 5,250 |
| Dec 3, 2025 | 1.31 | 1.56 | 1.31 | 1.50 | 1.50 | 11.94% | 30,422 |
| Dec 2, 2025 | 1.26 | 1.37 | 1.26 | 1.34 | 1.34 | - | 12,633 |
| Dec 1, 2025 | 1.34 | 1.35 | 1.30 | 1.34 | 1.34 | -0.74% | 10,766 |
| Nov 28, 2025 | 1.31 | 1.35 | 1.29 | 1.35 | 1.35 | 1.50% | 11,789 |
| Nov 26, 2025 | 1.40 | 1.40 | 1.33 | 1.33 | 1.33 | -5.00% | 10,045 |
| Nov 25, 2025 | 1.39 | 1.41 | 1.26 | 1.40 | 1.40 | -1.41% | 35,109 |
| Nov 24, 2025 | 1.30 | 1.61 | 1.24 | 1.42 | 1.42 | 9.23% | 171,274 |
| Nov 21, 2025 | 1.35 | 1.35 | 1.11 | 1.30 | 1.30 | -6.47% | 51,319 |
| Nov 20, 2025 | 1.50 | 1.52 | 1.29 | 1.39 | 1.39 | -8.55% | 30,998 |
| Nov 19, 2025 | 1.46 | 1.60 | 1.46 | 1.52 | 1.52 | 2.01% | 12,446 |
| Nov 18, 2025 | 1.63 | 1.66 | 1.45 | 1.49 | 1.49 | -9.70% | 42,047 |
| Nov 17, 2025 | 1.46 | 1.75 | 1.46 | 1.65 | 1.65 | 7.00% | 15,391 |
| Nov 14, 2025 | 1.46 | 1.55 | 1.44 | 1.54 | 1.54 | 2.12% | 10,304 |
| Nov 13, 2025 | 1.50 | 1.55 | 1.48 | 1.51 | 1.51 | - | 14,646 |
| Nov 12, 2025 | 1.58 | 1.58 | 1.47 | 1.51 | 1.51 | -1.31% | 13,151 |
| Nov 11, 2025 | 1.56 | 1.65 | 1.53 | 1.53 | 1.53 | -2.55% | 14,822 |
| Nov 10, 2025 | 1.60 | 1.60 | 1.55 | 1.57 | 1.57 | 1.29% | 8,300 |
| Nov 7, 2025 | 1.55 | 1.55 | 1.48 | 1.55 | 1.55 | -2.52% | 15,634 |
| Nov 6, 2025 | 1.57 | 1.64 | 1.57 | 1.59 | 1.59 | -1.24% | 10,264 |
| Nov 5, 2025 | 1.64 | 1.64 | 1.58 | 1.61 | 1.61 | -2.42% | 7,579 |
| Nov 4, 2025 | 1.75 | 1.75 | 1.65 | 1.65 | 1.65 | -2.37% | 6,807 |
| Nov 3, 2025 | 1.70 | 1.75 | 1.66 | 1.69 | 1.69 | -2.87% | 14,636 |
| Oct 31, 2025 | 1.73 | 1.80 | 1.73 | 1.74 | 1.74 | -2.52% | 15,037 |
| Oct 30, 2025 | 1.76 | 1.80 | 1.71 | 1.79 | 1.79 | 1.42% | 22,762 |
| Oct 29, 2025 | 1.93 | 1.93 | 1.71 | 1.76 | 1.76 | -1.12% | 14,787 |
| Oct 28, 2025 | 1.78 | 1.93 | 1.77 | 1.78 | 1.78 | -5.32% | 15,991 |
| Oct 27, 2025 | 1.93 | 1.95 | 1.85 | 1.88 | 1.88 | - | 14,892 |
| Oct 24, 2025 | 1.85 | 1.95 | 1.85 | 1.88 | 1.88 | 2.17% | 50,114 |
| Oct 23, 2025 | 1.67 | 1.85 | 1.67 | 1.84 | 1.84 | 8.24% | 17,425 |
| Oct 22, 2025 | 1.72 | 1.75 | 1.65 | 1.70 | 1.70 | -3.95% | 43,638 |
| Oct 21, 2025 | 1.95 | 1.95 | 1.71 | 1.77 | 1.77 | -10.61% | 59,537 |
| Oct 20, 2025 | 2.01 | 2.01 | 1.90 | 1.98 | 1.98 | -0.50% | 11,046 |
| Oct 17, 2025 | 2.00 | 2.02 | 1.90 | 1.99 | 1.99 | -1.00% | 17,967 |
| Oct 16, 2025 | 2.08 | 2.08 | 1.93 | 2.01 | 2.01 | -3.83% | 34,113 |
| Oct 15, 2025 | 2.18 | 2.20 | 2.03 | 2.09 | 2.09 | -1.88% | 31,047 |
| Oct 14, 2025 | 2.29 | 2.29 | 2.13 | 2.13 | 2.13 | -6.99% | 46,424 |