Mercurity Fintech Holding Inc. (MFH)
NASDAQ: MFH · Real-Time Price · USD
11.47
+0.21 (1.87%)
At close: Oct 24, 2025, 4:00 PM EDT
11.68
+0.21 (1.83%)
After-hours: Oct 24, 2025, 6:43 PM EDT

Mercurity Fintech Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202511.5712.1711.1611.4711.471.87%152,314
Oct 23, 202510.2311.489.5011.2611.2615.37%175,265
Oct 22, 202511.9212.199.039.769.76-21.67%326,499
Oct 21, 202511.6613.8511.0712.4612.464.71%208,955
Oct 20, 202512.9013.0011.1811.9011.90-6.30%295,146
Oct 17, 202511.5113.0911.2212.7012.704.79%437,663
Oct 16, 202515.1615.269.7712.1212.12-18.25%655,512
Oct 15, 202519.8621.0514.4414.8314.83-26.50%500,102
Oct 14, 202517.3421.6017.0020.1720.1711.13%657,397
Oct 13, 202524.4924.8916.7918.1518.15-21.28%731,339
Oct 10, 202530.6032.2423.0623.0623.06-26.69%296,344
Oct 9, 202529.6732.0027.2131.4531.454.10%307,370
Oct 8, 202532.0133.4828.6330.2130.21-5.62%398,741
Oct 7, 202535.7936.0030.5232.0132.01-10.56%523,317
Oct 6, 202529.4836.7728.7235.7935.7921.69%731,778
Oct 3, 202521.2230.2719.8029.4129.4136.09%673,351
Oct 2, 202519.0523.0317.1821.6121.6115.78%896,731
Oct 1, 202523.7224.0616.6918.6718.67-24.06%1,071,576
Sep 30, 202519.5324.9919.2624.5824.5825.86%600,492
Sep 29, 202518.0720.5315.0219.5319.537.37%613,517
Sep 26, 202514.9619.2314.7618.1918.1923.24%523,256
Sep 25, 202512.2815.0012.0014.7614.7616.68%405,774
Sep 24, 202513.2813.3011.6412.6512.65-5.03%354,314
Sep 23, 202512.0314.1411.4613.3213.3214.24%624,587
Sep 22, 202510.0012.429.2211.6611.6616.60%353,968
Sep 19, 20259.6610.169.3610.0010.001.37%494,023
Sep 18, 202510.3510.508.799.879.87-4.50%285,638
Sep 17, 20259.4310.679.2610.3310.338.28%185,933
Sep 16, 20257.899.857.829.549.5418.80%201,590
Sep 15, 20258.138.257.728.038.032.16%149,064
Sep 12, 20257.478.137.437.867.866.36%84,671
Sep 11, 20258.158.327.127.397.39-9.77%187,822
Sep 10, 20256.908.226.908.198.1920.97%273,511
Sep 9, 20256.446.916.336.776.776.95%133,133
Sep 8, 20255.526.405.516.336.3313.24%215,844
Sep 5, 20255.335.895.295.595.591.64%179,428
Sep 4, 20257.097.115.245.505.50-23.18%441,682
Sep 3, 20256.587.216.587.167.165.45%150,418
Sep 2, 20256.397.396.396.796.79-2.86%283,780
Aug 29, 20256.807.026.536.996.997.54%167,982
Aug 28, 20255.546.705.526.506.5014.44%215,714
Aug 27, 20255.135.685.065.685.689.65%133,286
Aug 26, 20255.285.424.995.185.18-1.52%147,504
Aug 25, 20254.945.294.765.265.266.48%119,280
Aug 22, 20254.585.054.404.944.947.63%216,032
Aug 21, 20254.494.724.384.594.592.23%102,146
Aug 20, 20254.364.584.294.494.49-141,665
Aug 19, 20254.534.724.324.494.49-0.44%112,518
Aug 18, 20254.094.694.094.514.514.88%116,639
Aug 15, 20254.054.383.894.304.306.44%222,861