MingZhu Logistics Holdings Limited (YGMZ)
NASDAQ: YGMZ · Real-Time Price · USD
0.0789
+0.0154 (24.25%)
At close: Dec 5, 2025, 4:00 PM EST
0.0746
-0.0043 (-5.45%)
After-hours: Dec 5, 2025, 7:59 PM EST
YGMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 24.25% | 49,327,451 |
| Dec 4, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -16.01% | 19,215,921 |
| Dec 3, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -12.30% | 19,822,831 |
| Dec 2, 2025 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | -21.06% | 41,538,609 |
| Dec 1, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.80% | 40,731,997 |
| Nov 28, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -9.59% | 67,677,575 |
| Nov 26, 2025 | 0.16 | 0.16 | 0.11 | 0.12 | 0.12 | -34.15% | 49,999,703 |
| Nov 25, 2025 | 0.18 | 0.20 | 0.16 | 0.19 | 0.19 | -82.38% | 30,811,408 |
| Nov 24, 2025 | 1.02 | 1.08 | 0.99 | 1.06 | 1.06 | 2.91% | 54,213 |
| Nov 21, 2025 | 1.01 | 1.04 | 0.93 | 1.03 | 1.03 | - | 116,937 |
| Nov 20, 2025 | 1.06 | 1.15 | 1.03 | 1.03 | 1.03 | -10.43% | 120,923 |
| Nov 19, 2025 | 1.09 | 1.18 | 1.07 | 1.15 | 1.15 | 2.68% | 309,458 |
| Nov 18, 2025 | 1.14 | 1.18 | 1.08 | 1.12 | 1.12 | -3.45% | 64,974 |
| Nov 17, 2025 | 1.26 | 1.35 | 1.16 | 1.16 | 1.16 | -7.94% | 72,524 |
| Nov 14, 2025 | 1.19 | 1.34 | 1.16 | 1.26 | 1.26 | 0.80% | 108,947 |
| Nov 13, 2025 | 1.46 | 1.47 | 1.13 | 1.25 | 1.25 | -17.76% | 276,734 |
| Nov 12, 2025 | 1.31 | 1.71 | 1.29 | 1.52 | 1.52 | 9.04% | 374,840 |
| Nov 11, 2025 | 1.60 | 1.60 | 1.38 | 1.39 | 1.39 | -17.95% | 274,613 |
| Nov 10, 2025 | 1.79 | 1.99 | 1.68 | 1.70 | 1.70 | -27.82% | 594,393 |
| Nov 7, 2025 | 2.39 | 2.40 | 2.19 | 2.35 | 2.35 | -18.26% | 1,466,472 |
| Nov 6, 2025 | 2.97 | 3.98 | 2.61 | 2.88 | 2.88 | 44.58% | 38,992,617 |
| Nov 5, 2025 | 2.15 | 2.15 | 1.98 | 1.99 | 1.99 | -4.23% | 301,553 |
| Nov 4, 2025 | 2.12 | 2.19 | 2.04 | 2.08 | 2.08 | -5.45% | 233,565 |
| Nov 3, 2025 | 2.21 | 2.39 | 2.11 | 2.20 | 2.20 | 6.90% | 5,481,211 |
| Oct 31, 2025 | 1.92 | 2.19 | 1.92 | 2.06 | 2.06 | 11.67% | 645,686 |
| Oct 30, 2025 | 1.92 | 2.08 | 1.76 | 1.84 | 1.84 | -10.58% | 111,659 |
| Oct 29, 2025 | 2.08 | 2.10 | 1.95 | 2.06 | 2.06 | 1.03% | 163,044 |
| Oct 28, 2025 | 2.32 | 2.32 | 2.04 | 2.04 | 2.04 | -7.69% | 164,911 |
| Oct 27, 2025 | 2.47 | 2.47 | 2.15 | 2.21 | 2.21 | -0.63% | 246,109 |
| Oct 24, 2025 | 2.38 | 2.38 | 2.09 | 2.22 | 2.22 | -17.99% | 439,112 |
| Oct 23, 2025 | 2.83 | 3.02 | 2.55 | 2.71 | 2.71 | -5.90% | 271,879 |
| Oct 22, 2025 | 3.20 | 3.20 | 2.84 | 2.88 | 2.88 | -2.47% | 203,237 |
| Oct 21, 2025 | 3.12 | 3.15 | 2.75 | 2.96 | 2.96 | -12.52% | 342,287 |
| Oct 20, 2025 | 3.36 | 4.41 | 2.96 | 3.38 | 3.38 | -77.05% | 2,155,951 |
| Oct 17, 2025 | 13.60 | 16.32 | 12.64 | 14.72 | 14.72 | -6.12% | 1,876,473 |
| Oct 16, 2025 | 12.16 | 17.60 | 11.22 | 15.68 | 15.68 | 24.05% | 95,527 |
| Oct 15, 2025 | 11.20 | 12.80 | 10.01 | 12.64 | 12.64 | 15.35% | 40,712 |
| Oct 14, 2025 | 11.24 | 12.32 | 10.56 | 10.96 | 10.96 | -12.08% | 28,396 |
| Oct 13, 2025 | 14.88 | 15.36 | 11.36 | 12.46 | 12.46 | -22.10% | 46,818 |
| Oct 10, 2025 | 13.28 | 16.00 | 11.55 | 16.00 | 16.00 | 19.07% | 31,639 |
| Oct 9, 2025 | 11.45 | 13.99 | 11.45 | 13.44 | 13.44 | 16.64% | 9,793 |
| Oct 8, 2025 | 11.04 | 11.55 | 11.04 | 11.52 | 11.52 | 3.81% | 39,264 |
| Oct 7, 2025 | 11.62 | 11.62 | 11.05 | 11.10 | 11.10 | -1.20% | 1,493 |
| Oct 6, 2025 | 11.52 | 11.60 | 11.12 | 11.23 | 11.23 | -1.42% | 1,747 |
| Oct 3, 2025 | 11.84 | 12.00 | 10.88 | 11.39 | 11.39 | -2.85% | 1,539 |
| Oct 2, 2025 | 11.90 | 12.64 | 11.71 | 11.73 | 11.73 | 0.12% | 7,336 |
| Oct 1, 2025 | 11.52 | 12.00 | 11.37 | 11.71 | 11.71 | -2.12% | 533 |
| Sep 30, 2025 | 11.59 | 12.00 | 11.36 | 11.97 | 11.97 | 0.05% | 33,059 |
| Sep 29, 2025 | 12.00 | 12.08 | 11.64 | 11.96 | 11.96 | -0.29% | 920 |
| Sep 26, 2025 | 11.44 | 12.00 | 11.44 | 12.00 | 12.00 | 4.14% | 1,196 |
| Sep 25, 2025 | 11.20 | 11.84 | 11.20 | 11.52 | 11.52 | -4.00% | 27,860 |
| Sep 24, 2025 | 12.10 | 12.28 | 11.20 | 12.00 | 12.00 | -1.32% | 2,164 |
| Sep 23, 2025 | 12.96 | 13.60 | 12.01 | 12.16 | 12.16 | -6.19% | 1,911 |
| Sep 22, 2025 | 12.56 | 13.36 | 12.33 | 12.96 | 12.96 | 4.44% | 4,180 |
| Sep 19, 2025 | 11.84 | 12.88 | 11.71 | 12.41 | 12.41 | 5.90% | 3,183 |
| Sep 18, 2025 | 12.13 | 12.13 | 10.92 | 11.72 | 11.72 | 1.64% | 70,570 |
| Sep 17, 2025 | 12.07 | 12.56 | 11.08 | 11.53 | 11.53 | -4.44% | 4,651 |
| Sep 16, 2025 | 12.07 | 12.80 | 11.86 | 12.07 | 12.07 | 0.45% | 3,951 |
| Sep 15, 2025 | 12.78 | 13.58 | 11.71 | 12.01 | 12.01 | -2.49% | 76,197 |
| Sep 12, 2025 | 12.44 | 13.12 | 12.32 | 12.32 | 12.32 | 1.09% | 6,517 |
| Sep 11, 2025 | 11.51 | 13.32 | 11.23 | 12.19 | 12.19 | -0.93% | 55,102 |
| Sep 10, 2025 | 13.44 | 14.48 | 11.68 | 12.30 | 12.30 | -12.52% | 14,733 |
| Sep 9, 2025 | 14.40 | 15.63 | 13.60 | 14.06 | 14.06 | -4.57% | 895 |
| Sep 8, 2025 | 15.33 | 15.33 | 12.80 | 14.74 | 14.74 | -13.11% | 3,333 |
| Sep 5, 2025 | 13.13 | 16.96 | 12.00 | 16.96 | 16.96 | 25.37% | 1,549 |
| Sep 4, 2025 | 14.21 | 14.21 | 13.53 | 13.53 | 13.53 | -11.00% | 329 |
| Sep 3, 2025 | 16.80 | 16.80 | 14.23 | 15.20 | 15.20 | -8.65% | 2,317 |
| Sep 2, 2025 | 15.83 | 16.64 | 15.49 | 16.64 | 16.64 | 2.97% | 5,014 |
| Aug 29, 2025 | 14.41 | 16.80 | 12.43 | 16.16 | 16.16 | 12.11% | 4,580 |
| Aug 28, 2025 | 11.36 | 14.41 | 11.36 | 14.41 | 14.41 | 21.76% | 5,755 |
| Aug 27, 2025 | 11.18 | 13.12 | 11.18 | 11.84 | 11.84 | 7.14% | 281 |
| Aug 26, 2025 | 11.20 | 13.26 | 11.05 | 11.05 | 11.05 | -6.30% | 910 |
| Aug 25, 2025 | 11.84 | 12.00 | 11.41 | 11.79 | 11.79 | 2.50% | 763 |
| Aug 22, 2025 | 10.24 | 12.00 | 10.24 | 11.50 | 11.50 | 5.12% | 795 |
| Aug 21, 2025 | 10.40 | 11.84 | 10.28 | 10.94 | 10.94 | 2.52% | 505 |
| Aug 20, 2025 | 10.82 | 13.28 | 10.32 | 10.68 | 10.68 | 5.73% | 8,495 |
| Aug 19, 2025 | 11.52 | 12.80 | 10.08 | 10.10 | 10.10 | -12.36% | 4,850 |
| Aug 18, 2025 | 13.04 | 13.04 | 11.52 | 11.52 | 11.52 | -9.99% | 925 |
| Aug 15, 2025 | 12.64 | 12.80 | 12.32 | 12.80 | 12.80 | 2.55% | 116 |
| Aug 14, 2025 | 12.16 | 12.80 | 12.16 | 12.48 | 12.48 | 3.97% | 169 |
| Aug 13, 2025 | 12.00 | 13.01 | 12.00 | 12.00 | 12.00 | -7.73% | 42 |
| Aug 12, 2025 | 12.48 | 13.01 | 12.48 | 13.01 | 13.01 | 0.67% | 107 |
| Aug 11, 2025 | 12.57 | 12.92 | 12.57 | 12.92 | 12.92 | -0.01% | 248 |
| Aug 8, 2025 | 12.80 | 12.92 | 12.80 | 12.92 | 12.92 | -0.88% | 224 |
| Aug 7, 2025 | 12.84 | 13.04 | 12.80 | 13.04 | 13.04 | -0.02% | 722 |
| Aug 6, 2025 | 13.28 | 13.28 | 12.55 | 13.04 | 13.04 | -5.21% | 227 |
| Aug 5, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 3.16% | 1,162 |
| Aug 4, 2025 | 13.76 | 13.76 | 12.89 | 13.34 | 13.34 | -7.90% | 644 |
| Aug 1, 2025 | 14.24 | 14.88 | 13.76 | 14.48 | 14.48 | 0.79% | 209 |
| Jul 31, 2025 | 15.04 | 15.71 | 14.24 | 14.37 | 14.37 | -9.31% | 2,139 |
| Jul 30, 2025 | 15.19 | 16.31 | 14.64 | 15.84 | 15.84 | - | 933 |
| Jul 29, 2025 | 14.80 | 16.00 | 14.48 | 15.84 | 15.84 | 2.06% | 2,253 |
| Jul 28, 2025 | 15.60 | 16.77 | 14.56 | 15.52 | 15.52 | -3.96% | 1,659 |
| Jul 25, 2025 | 16.80 | 16.80 | 15.52 | 16.16 | 16.16 | -3.81% | 2,564 |
| Jul 24, 2025 | 15.05 | 16.80 | 14.40 | 16.80 | 16.80 | 11.37% | 3,150 |
| Jul 23, 2025 | 13.02 | 15.09 | 13.02 | 15.09 | 15.08 | 9.12% | 3,253 |
| Jul 22, 2025 | 13.23 | 13.89 | 12.48 | 13.82 | 13.82 | 4.60% | 5,296 |
| Jul 21, 2025 | 12.40 | 13.92 | 12.07 | 13.22 | 13.22 | 6.86% | 4,288 |
| Jul 18, 2025 | 12.32 | 12.41 | 11.57 | 12.37 | 12.37 | 1.98% | 442 |
| Jul 17, 2025 | 11.17 | 12.16 | 11.04 | 12.13 | 12.13 | 5.28% | 2,014 |