Skip to main content
Ming Shing Group Holdings Limited (MSW)
NASDAQ: MSW · Real-Time Price · USD
1.710
+0.220 (14.77%)
At close: Apr 28, 2026, 4:00 PM EDT
1.740
+0.030 (1.75%)
After-hours: Apr 28, 2026, 5:46 PM EDT

Ming Shing Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 30, 20261.091.141.091.111.11-1.77%36,179
Jan 29, 20261.151.151.041.131.13-12,455
Jan 28, 20261.361.361.121.131.13-13.74%54,370
Jan 27, 20261.201.421.181.311.3111.97%164,609
Jan 26, 20261.211.211.161.171.17-6.40%15,016
Jan 23, 20261.111.251.111.251.2512.61%100,698
Jan 22, 20261.101.131.061.111.116.73%52,719
Jan 21, 20261.101.131.001.041.04-7.96%120,666
Jan 20, 20261.011.150.991.131.1313.00%251,454
Jan 16, 20261.031.081.001.001.00-0.99%125,197
Jan 15, 20261.111.231.011.011.01-9.01%392,058
Jan 14, 20260.951.330.951.111.1113.03%3,055,053
Jan 13, 20260.940.980.940.980.981.24%44,075
Jan 12, 20260.930.970.930.970.970.41%42,132
Jan 9, 20260.940.990.920.970.973.06%67,662
Jan 8, 20261.001.020.900.940.94-5.25%129,676
Jan 7, 20261.071.070.970.990.99-4.88%75,330
Jan 6, 20261.031.060.961.041.040.97%244,281
Jan 5, 20261.001.040.981.031.033.10%186,123
Jan 2, 20260.961.030.931.001.00-0.10%291,064
Dec 31, 20251.041.070.971.001.00-228,651
Dec 30, 20250.981.080.931.001.00-173,197
Dec 29, 20250.901.050.891.001.0011.23%174,548
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%25,681
Dec 22, 20251.191.191.051.051.05-6.25%31,786
Dec 19, 20251.151.211.121.121.12-0.88%22,469
Dec 18, 20251.111.151.091.131.139.71%12,045
Dec 17, 20251.191.200.971.031.03-14.88%62,377
Dec 16, 20251.311.391.181.211.21-4.72%89,336
Dec 15, 20251.631.661.191.271.27-16.45%556,791
Dec 12, 20251.401.651.401.521.5215.15%54,895
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%9,335
Dec 2, 20251.471.801.471.521.528.57%47,805