Skip to main content
Ming Shing Group Holdings Limited (MSW)
NASDAQ: MSW · Real-Time Price · USD
1.150
0.00 (0.00%)
Mar 6, 2026, 10:51 AM EST - Market open

Ming Shing Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261.131.161.091.151.15-117,042
Mar 4, 20261.151.161.131.151.15-2.54%106,495
Mar 3, 20261.191.201.121.181.18-0.84%152,270
Mar 2, 20261.141.191.091.191.196.25%154,906
Feb 27, 20261.101.141.081.121.12-0.88%122,749
Feb 26, 20261.081.131.051.131.132.73%130,120
Feb 25, 20261.051.121.011.101.10-0.90%166,991
Feb 24, 20261.101.111.001.111.11-58,693
Feb 23, 20261.201.220.911.111.11-11.20%89,385
Feb 20, 20261.031.261.031.251.2519.05%192,244
Feb 19, 20261.051.061.041.051.05-2.78%7,529
Feb 18, 20261.051.081.051.081.081.89%8,672
Feb 17, 20261.071.071.001.061.06-0.93%22,060
Feb 13, 20260.981.080.951.071.0712.63%248,549
Feb 12, 20260.890.980.890.950.952.15%25,679
Feb 11, 20260.811.000.810.930.9312.32%72,536
Feb 10, 20260.710.850.700.830.8313.89%227,493
Feb 9, 20261.021.060.600.730.73-29.42%545,031
Feb 6, 20261.031.051.021.031.031.98%19,125
Feb 5, 20261.071.070.981.011.01-5.61%36,906
Feb 4, 20261.181.181.041.071.07-8.55%51,250
Feb 3, 20261.211.301.171.171.17-41,172
Feb 2, 20261.161.201.131.171.175.41%47,876
Jan 30, 20261.091.141.091.111.11-1.77%34,858
Jan 29, 20261.151.151.041.131.13-12,439
Jan 28, 20261.361.361.121.131.13-13.74%52,747
Jan 27, 20261.201.421.181.311.3111.97%164,535
Jan 26, 20261.211.211.161.171.17-6.40%14,879
Jan 23, 20261.111.251.111.251.2512.61%98,822
Jan 22, 20261.101.131.061.111.116.73%52,509
Jan 21, 20261.101.131.001.041.04-7.96%120,373
Jan 20, 20261.011.150.991.131.1313.00%250,612
Jan 16, 20261.031.081.001.001.00-0.99%124,876
Jan 15, 20261.111.231.011.011.01-9.01%383,316
Jan 14, 20260.951.330.951.111.1113.03%3,040,838
Jan 13, 20260.940.980.940.980.981.24%43,725
Jan 12, 20260.930.970.930.970.970.41%42,022
Jan 9, 20260.940.990.920.970.973.06%67,662
Jan 8, 20261.001.020.900.940.94-5.25%129,627
Jan 7, 20261.071.070.970.990.99-4.88%75,316
Jan 6, 20261.031.060.961.041.040.97%244,281
Jan 5, 20261.001.040.981.031.033.10%186,097
Jan 2, 20260.961.030.931.001.00-0.10%291,064
Dec 31, 20251.041.070.971.001.00-228,651
Dec 30, 20250.981.080.931.001.00-173,186
Dec 29, 20250.901.050.891.001.0011.23%174,478
Dec 26, 20251.091.090.860.900.90-10.99%262,808
Dec 24, 20250.991.060.981.011.013.01%19,219
Dec 23, 20251.071.100.980.980.98-6.62%25,609
Dec 22, 20251.191.191.051.051.05-6.25%31,785
Dec 19, 20251.151.211.121.121.12-0.88%20,397
Dec 18, 20251.111.151.091.131.139.71%12,045
Dec 17, 20251.191.200.971.031.03-14.88%59,635
Dec 16, 20251.311.391.181.211.21-4.72%84,356
Dec 15, 20251.631.661.191.271.27-16.45%556,750
Dec 12, 20251.401.651.401.521.5215.15%54,436
Dec 11, 20251.371.371.321.321.32-3.01%7,809
Dec 10, 20251.461.461.331.361.36-4.63%43,697
Dec 9, 20251.591.591.391.431.43-9.68%21,481
Dec 8, 20251.601.601.521.581.58-0.69%12,804
Dec 5, 20251.471.601.441.591.59-4.16%7,029
Dec 4, 20251.601.751.571.661.661.84%8,979
Dec 3, 20251.551.651.551.631.637.24%9,315
Dec 2, 20251.471.801.471.521.528.57%47,320
Dec 1, 20251.651.651.401.401.40-16.67%33,352
Nov 28, 20251.521.691.521.681.689.88%3,862
Nov 26, 20251.701.701.501.531.53-9.53%57,317
Nov 25, 20251.691.691.691.691.69-1.92%3,383
Nov 24, 20251.721.721.631.721.728.36%4,328
Nov 21, 20251.701.701.591.591.59-6.47%1,955
Nov 20, 20251.561.771.561.701.7011.11%55,246
Nov 19, 20251.441.591.431.531.5315.04%22,280
Nov 18, 20251.601.641.211.331.33-17.39%50,848
Nov 17, 20251.611.701.601.611.610.63%7,960
Nov 14, 20251.731.781.601.601.60-13.98%52,999
Nov 13, 20251.971.971.851.861.86-1.06%30,584
Nov 12, 20252.152.381.881.881.88-11.32%131,241
Nov 11, 20252.032.131.952.122.1210.99%15,762
Nov 10, 20252.042.161.811.911.91-4.50%76,360
Nov 7, 20252.042.102.002.002.00-4.76%31,321
Nov 6, 20252.032.102.032.102.103.96%1,460
Nov 5, 20252.152.232.002.022.02-5.61%35,765
Nov 4, 20252.202.202.102.142.14-2.73%4,333
Nov 3, 20252.272.272.192.202.20-4.76%11,681
Oct 31, 20252.162.322.102.312.315.00%17,005
Oct 30, 20252.222.222.122.202.20-1.35%16,389
Oct 29, 20252.242.332.202.232.23-2.19%24,648
Oct 28, 20252.282.292.232.282.28-0.44%4,481
Oct 27, 20252.302.302.182.292.292.23%41,377
Oct 24, 20252.142.252.102.242.245.16%28,640
Oct 23, 20252.102.182.082.132.134.41%51,172
Oct 22, 20251.942.081.942.042.045.15%34,578
Oct 21, 20252.252.251.941.941.94-15.28%74,974
Oct 20, 20252.332.332.282.292.290.44%20,375
Oct 17, 20252.302.332.272.282.28-2.15%17,886
Oct 16, 20252.352.392.322.332.33-2.92%10,162
Oct 15, 20252.362.402.352.402.402.56%7,683
Oct 14, 20252.432.432.302.342.34-3.31%26,692
Oct 13, 20252.402.482.352.422.425.22%27,810
Oct 10, 20252.692.692.302.302.30-14.50%86,833