Skip to main content
Ming Shing Group Holdings Limited (MSW)
NASDAQ: MSW · Real-Time Price · USD
1.270
+0.010 (0.79%)
At close: Jun 26, 2026, 4:00 PM EDT
1.260
-0.010 (-0.79%)
After-hours: Jun 26, 2026, 7:35 PM EDT

Ming Shing Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.221.301.221.271.270.79%101,317
Jun 25, 20261.271.291.251.261.26-3.08%54,703
Jun 24, 20261.291.361.271.301.30-2.26%55,958
Jun 23, 20261.261.361.261.331.33-47,083
Jun 22, 20261.361.381.301.331.33-5.00%163,705
Jun 18, 20261.331.441.331.401.402.19%84,479
Jun 17, 20261.351.491.351.371.37-3.52%165,724
Jun 16, 20261.191.561.191.421.4213.60%768,221
Jun 15, 20261.271.311.211.251.25-323,452
Jun 12, 20261.251.451.241.251.25-11.97%514,710
Jun 11, 20261.151.531.141.421.425.19%2,358,998
Jun 10, 20262.052.181.221.351.352.27%29,358,080
Jun 9, 20261.321.391.301.321.32-27,917,621
Jun 8, 20261.141.321.141.321.32-1.49%374,045
Jun 5, 20261.471.561.301.341.34-8.22%592,308
Jun 4, 20261.351.601.281.461.46-2.01%188,468
Jun 3, 20261.261.651.261.491.4917.32%136,623
Jun 2, 20261.191.301.191.271.271.60%63,868
Jun 1, 20261.361.361.051.251.25-13.79%115,902
May 29, 20261.391.561.391.451.451.40%78,697
May 28, 20261.281.441.241.431.4310.85%106,141
May 27, 20261.401.481.261.291.29-24.12%183,011
May 26, 20261.281.851.251.701.7025.92%6,549,584
May 22, 20261.441.441.161.351.35-14.55%27,066
May 21, 20261.611.671.581.581.58-5.39%14,503
May 20, 20261.701.741.671.671.67-3.47%16,873
May 19, 20261.691.801.691.731.732.98%51,713
May 18, 20261.871.871.681.681.68-8.20%76,062
May 15, 20261.881.901.691.831.835.17%32,545
May 14, 20261.761.791.671.741.74-0.57%28,152
May 13, 20261.561.751.561.751.7515.13%47,559
May 12, 20261.781.831.511.521.52-6.17%79,449
May 11, 20261.791.791.581.621.62-7.95%35,046
May 8, 20261.871.951.751.761.76-8.81%39,367
May 7, 20261.551.971.541.931.9327.81%123,158
May 6, 20261.681.691.451.511.51-3.82%147,514
May 5, 20261.521.571.491.571.572.61%31,761
May 4, 20261.601.681.531.531.53-6.71%90,249
May 1, 20261.651.851.551.641.643.80%13,645
Apr 30, 20261.541.581.431.581.587.48%41,662
Apr 29, 20261.831.831.411.471.47-14.04%43,834
Apr 28, 20261.441.921.421.711.7114.77%176,118
Apr 27, 20261.372.001.201.491.4919.20%1,209,646
Apr 24, 20261.181.261.171.251.258.70%53,284
Apr 23, 20261.161.221.141.151.150.88%160,900
Apr 22, 20261.121.141.121.141.141.79%2,307
Apr 21, 20261.091.151.091.121.122.75%17,454
Apr 20, 20261.051.101.051.091.093.81%5,329
Apr 17, 20261.001.091.001.051.05-0.94%3,490
Apr 16, 20260.951.060.951.061.064.95%8,842
Apr 15, 20261.001.020.981.011.012.02%1,159
Apr 14, 20260.971.000.950.990.99-1.00%2,176
Apr 13, 20261.111.111.001.001.00-6.54%4,448
Apr 10, 20261.071.111.071.071.07-0.93%7,160
Apr 9, 20261.081.081.071.081.08-4,724
Apr 7, 20260.831.220.831.081.0817.65%74,501
Apr 6, 20260.880.920.880.920.925.52%5,654
Apr 2, 20260.900.900.870.870.87-2,063
Apr 1, 20260.860.920.850.870.873.57%14,582
Mar 31, 20260.870.870.800.840.84-2.33%21,337
Mar 30, 20260.920.920.860.860.86-8.37%13,630
Mar 27, 20260.920.960.920.940.942.02%4,867
Mar 26, 20260.920.920.920.920.92-4.78%1,102
Mar 25, 20260.980.980.970.970.97-0.01%904
Mar 24, 20260.910.980.900.970.977.32%24,841
Mar 23, 20261.201.220.760.900.90-26.80%101,989
Mar 20, 20261.271.271.231.231.23-2.38%3,911
Mar 19, 20261.221.261.211.261.262.44%11,051
Mar 18, 20261.221.231.211.231.23-0.81%3,358
Mar 17, 20261.241.241.191.241.242.48%1,176
Mar 16, 20261.141.211.121.211.215.22%5,852
Mar 13, 20261.131.171.121.151.15-80,483
Mar 12, 20261.141.161.121.151.15-1.71%81,220
Mar 11, 20261.151.171.141.171.17-3.31%117,748
Mar 10, 20261.181.211.161.211.210.83%154,273
Mar 9, 20261.151.221.151.201.202.56%116,900
Mar 6, 20261.151.171.131.171.171.74%115,651
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%152,354
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%166,992
Feb 24, 20261.101.111.001.111.11-59,593
Feb 23, 20261.201.220.911.111.11-11.20%89,386
Feb 20, 20261.031.261.031.251.2519.05%193,391
Feb 19, 20261.051.061.041.051.05-2.78%7,529
Feb 18, 20261.051.081.051.081.081.89%8,681
Feb 17, 20261.071.071.001.061.06-0.93%22,060
Feb 13, 20260.981.080.951.071.0712.63%248,626
Feb 12, 20260.890.980.890.950.952.15%25,679
Feb 11, 20260.811.000.810.930.9312.32%72,537
Feb 10, 20260.710.850.700.830.8313.89%227,621
Feb 9, 20261.021.060.600.730.73-29.42%545,293
Feb 6, 20261.031.051.021.031.031.98%19,217
Feb 5, 20261.071.070.981.011.01-5.61%36,907
Feb 4, 20261.181.181.041.071.07-8.55%51,251
Feb 3, 20261.211.301.171.171.17-41,243
Feb 2, 20261.161.201.131.171.175.41%49,889