Skip to main content
Mercurity Fintech Holding Inc. (MFH)
NASDAQ: MFH · Real-Time Price · USD
1.380
-0.050 (-3.50%)
At close: Sep 26, 2024, 4:00 PM
1.440
+0.060 (4.35%)
After-hours: Sep 26, 2024, 4:13 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20241.361.501.241.321.326.02%38,290
Sep 24, 20241.241.301.161.251.252.89%5,097
Sep 23, 20241.271.271.181.211.21-5.47%5,850
Sep 20, 20241.231.281.081.281.284.07%13,842
Sep 19, 20241.221.271.201.231.230.16%14,972
Sep 18, 20241.211.231.201.231.232.33%1,212
Sep 17, 20241.211.241.161.201.20-0.83%7,663
Sep 16, 20241.211.211.211.211.21-324
Sep 13, 20241.201.301.201.211.210.17%5,062
Sep 12, 20241.301.301.211.211.21-7.79%4,209
Sep 11, 20241.301.311.301.311.313.15%3,163
Sep 10, 20241.271.271.271.271.27-289
Sep 9, 20241.311.331.261.271.271.60%4,405
Sep 6, 20241.311.371.091.251.25-6.72%10,891
Sep 5, 20241.331.361.331.341.346.35%2,010
Sep 4, 20241.331.331.261.261.26-9.35%18,899
Sep 3, 20241.401.461.331.391.39-7.02%12,694
Aug 30, 20241.421.661.411.501.50-0.99%4,883
Aug 29, 20241.451.561.401.511.517.86%5,360
Aug 28, 20241.461.461.401.401.40-7.10%10,382
Aug 27, 20241.511.511.511.511.512.52%197
Aug 26, 20241.471.471.471.471.47-0.34%358
Aug 23, 20241.481.481.481.481.48-2.96%446
Aug 22, 20241.571.571.521.521.52-3.18%4,789
Aug 21, 20241.531.571.531.571.57-1.26%3,261
Aug 20, 20241.481.601.481.591.597.43%9,508
Aug 19, 20241.451.541.451.481.48-1.33%4,932
Aug 16, 20241.531.561.501.501.502.74%11,962
Aug 15, 20241.611.611.461.461.46-10.43%516
Aug 14, 20241.681.681.471.631.6311.64%17,893
Aug 13, 20241.461.461.461.461.46-278
Aug 12, 20241.521.631.461.461.46-6.11%6,988
Aug 9, 20241.561.561.561.561.56-729
Aug 8, 20241.521.581.521.561.56-5.76%2,552
Aug 7, 20241.571.651.521.651.658.55%5,443
Aug 6, 20241.471.561.451.521.522.01%4,080
Aug 5, 20241.771.771.391.491.49-20.74%32,909
Aug 2, 20241.861.881.791.881.88-4.08%3,767
Aug 1, 20241.901.971.901.961.96-3.45%3,255
Jul 31, 20242.122.162.022.032.03-4.02%7,617
Jul 30, 20241.862.201.862.122.1213.89%63,892
Jul 29, 20241.961.981.761.861.86-5.26%15,598
Jul 26, 20241.861.961.861.961.965.49%12,384
Jul 25, 20241.921.981.651.861.86-6.16%84,903
Jul 24, 20241.871.991.761.981.989.39%44,696
Jul 23, 20241.892.021.771.811.814.02%78,619
Jul 22, 20242.202.241.631.741.74-5.95%84,857
Jul 19, 20241.962.041.761.851.85-10.89%35,368
Jul 18, 20242.192.222.082.082.08-5.42%133,240
Jul 17, 20242.052.201.992.202.203.68%25,062
Jul 16, 20242.132.171.992.122.125.85%28,669
Jul 15, 20241.822.031.822.002.0010.80%102,224
Jul 12, 20241.741.851.721.811.813.14%50,690
Jul 11, 20241.661.761.521.751.754.67%12,471
Jul 10, 20241.781.781.671.671.67-5.54%1,958
Jul 9, 20241.701.831.681.771.775.17%14,135
Jul 8, 20241.651.681.651.681.68-2.72%4,848
Jul 5, 20241.741.791.651.731.73-5.46%3,866
Jul 3, 20241.701.831.691.831.83-1.08%2,317
Jul 2, 20241.691.931.691.851.85-9.31%6,905
Jul 1, 20242.052.101.692.042.04-2.86%20,234
Jun 28, 20241.822.101.662.102.1017.98%60,171
Jun 27, 20241.541.821.541.781.7817.88%27,571
Jun 26, 20241.421.541.421.511.511.00%5,354
Jun 25, 20241.381.551.381.501.502.05%24,892
Jun 24, 20241.451.501.451.471.470.34%7,551
Jun 21, 20241.501.501.461.461.46-2.67%70,491
Jun 20, 20241.501.591.501.501.50-7,321
Jun 18, 20241.511.601.501.501.50-1.96%3,320
Jun 17, 20241.691.691.501.531.53-8.38%10,966
Jun 14, 20241.701.731.631.671.679.65%4,401
Jun 13, 20241.801.801.521.521.52-13.47%6,511
Jun 12, 20242.012.011.761.761.76-9.04%9,643
Jun 11, 20241.592.141.591.941.9420.94%94,454
Jun 10, 20241.651.651.481.601.60-1.84%5,206
Jun 7, 20241.731.821.521.631.63-5.23%63,311
Jun 6, 20241.411.741.411.721.7220.28%68,772
Jun 5, 20241.491.491.431.431.43-4.16%11,945
Jun 4, 20241.421.501.421.491.490.13%2,588
Jun 3, 20241.491.501.441.491.49-9,280
May 31, 20241.491.491.491.491.491.36%669
May 30, 20241.491.491.471.471.47-1.93%1,648
May 29, 20241.491.501.451.501.501.97%3,122
May 28, 20241.491.501.471.471.47-1.34%3,028
May 24, 20241.491.491.491.491.492.05%676
May 23, 20241.491.501.461.461.46-2.08%9,249
May 22, 20241.471.501.441.491.49-0.27%2,343
May 21, 20241.551.551.431.501.50-3.24%7,325
May 20, 20241.551.551.471.551.55-5.21%12,825
May 17, 20241.501.701.501.631.639.03%9,993
May 16, 20241.501.501.491.501.50-0.33%1,601
May 15, 20241.491.531.491.501.50-4.46%5,292
May 14, 20241.561.581.491.571.577.02%1,816
May 13, 20241.571.571.471.471.47-1.54%1,024
May 10, 20241.521.581.491.491.492.76%5,718
May 9, 20241.451.451.451.451.45-5.23%1,760
May 8, 20241.491.531.491.531.5311.60%4,937
May 7, 20241.431.491.281.371.37-2.07%2,708
May 6, 20241.381.501.381.401.4012.90%24,100
May 3, 20241.311.461.231.241.24-11.43%6,267