Mercurity Fintech Holding Inc. (MFH)
NASDAQ: MFH · Real-Time Price · USD
4.640
-0.540 (-10.42%)
At close: Mar 10, 2025, 4:00 PM
3.800
-0.840 (-18.10%)
After-hours: Mar 10, 2025, 4:08 PM EST
Mercurity Fintech Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 5.24 | 5.24 | 4.45 | 5.18 | 5.18 | -0.19% | 173,681 |
| Mar 6, 2025 | 5.04 | 5.20 | 4.92 | 5.19 | 5.19 | - | 36,311 |
| Mar 5, 2025 | 5.57 | 5.74 | 4.98 | 5.19 | 5.19 | 0.39% | 37,834 |
| Mar 4, 2025 | 5.62 | 5.62 | 5.04 | 5.17 | 5.17 | -4.79% | 74,753 |
| Mar 3, 2025 | 5.65 | 5.86 | 5.22 | 5.43 | 5.43 | -5.57% | 38,181 |
| Feb 28, 2025 | 5.47 | 6.03 | 5.33 | 5.75 | 5.75 | 3.60% | 63,567 |
| Feb 27, 2025 | 5.82 | 5.85 | 5.40 | 5.55 | 5.55 | -7.50% | 91,427 |
| Feb 26, 2025 | 5.97 | 6.17 | 5.80 | 6.00 | 6.00 | -2.76% | 61,302 |
| Feb 25, 2025 | 7.09 | 7.09 | 6.00 | 6.17 | 6.17 | -11.73% | 139,077 |
| Feb 24, 2025 | 6.88 | 7.21 | 6.58 | 6.99 | 6.99 | 1.16% | 96,025 |
| Feb 21, 2025 | 7.40 | 7.40 | 6.90 | 6.91 | 6.91 | -4.82% | 95,559 |
| Feb 20, 2025 | 7.40 | 7.43 | 6.95 | 7.26 | 7.26 | -2.29% | 96,653 |
| Feb 19, 2025 | 7.96 | 7.96 | 6.61 | 7.43 | 7.43 | 6.29% | 485,357 |
| Feb 18, 2025 | 7.15 | 7.19 | 6.88 | 6.99 | 6.99 | -2.51% | 86,815 |
| Feb 14, 2025 | 6.70 | 7.30 | 6.70 | 7.17 | 7.17 | 6.38% | 62,295 |
| Feb 13, 2025 | 7.22 | 7.35 | 6.70 | 6.74 | 6.74 | -6.52% | 111,581 |
| Feb 12, 2025 | 7.01 | 7.80 | 6.95 | 7.21 | 7.21 | 0.42% | 224,234 |
| Feb 11, 2025 | 7.23 | 7.40 | 7.00 | 7.18 | 7.18 | -1.10% | 163,715 |
| Feb 10, 2025 | 7.49 | 7.50 | 7.17 | 7.26 | 7.26 | -1.22% | 98,973 |
| Feb 7, 2025 | 7.90 | 8.14 | 7.35 | 7.35 | 7.35 | -6.96% | 107,746 |
| Feb 6, 2025 | 7.30 | 7.98 | 7.30 | 7.90 | 7.90 | 6.76% | 339,291 |
| Feb 5, 2025 | 7.24 | 7.49 | 7.05 | 7.40 | 7.40 | 4.23% | 140,994 |
| Feb 4, 2025 | 7.04 | 7.34 | 6.70 | 7.10 | 7.10 | -0.84% | 81,764 |
| Feb 3, 2025 | 6.77 | 7.16 | 6.30 | 7.16 | 7.16 | 2.14% | 84,095 |
| Jan 31, 2025 | 7.17 | 7.50 | 6.83 | 7.01 | 7.01 | -0.43% | 115,221 |
| Jan 30, 2025 | 6.98 | 7.12 | 6.90 | 7.04 | 7.04 | 0.57% | 48,362 |
| Jan 29, 2025 | 7.10 | 7.20 | 6.84 | 7.00 | 7.00 | -0.14% | 84,455 |
| Jan 28, 2025 | 7.10 | 7.16 | 6.70 | 7.01 | 7.01 | 2.64% | 54,979 |
| Jan 27, 2025 | 7.32 | 7.32 | 6.62 | 6.83 | 6.83 | -6.82% | 82,434 |
| Jan 24, 2025 | 7.17 | 7.35 | 6.66 | 7.33 | 7.33 | 1.66% | 202,218 |
| Jan 23, 2025 | 7.01 | 7.50 | 6.94 | 7.21 | 7.21 | 0.14% | 140,208 |
| Jan 22, 2025 | 7.11 | 7.27 | 6.76 | 7.20 | 7.20 | 3.30% | 76,179 |
| Jan 21, 2025 | 7.39 | 7.45 | 6.68 | 6.97 | 6.97 | -6.69% | 113,513 |
| Jan 17, 2025 | 7.50 | 8.59 | 6.50 | 7.47 | 7.47 | 2.61% | 318,692 |
| Jan 16, 2025 | 7.00 | 8.86 | 6.99 | 7.28 | 7.28 | 6.59% | 501,974 |
| Jan 15, 2025 | 6.50 | 7.46 | 6.25 | 6.83 | 6.83 | 21.96% | 198,872 |
| Jan 14, 2025 | 5.68 | 6.16 | 5.60 | 5.60 | 5.60 | 1.82% | 31,260 |
| Jan 13, 2025 | 5.62 | 5.83 | 5.41 | 5.50 | 5.50 | 1.66% | 39,347 |
| Jan 10, 2025 | 5.81 | 5.95 | 5.40 | 5.41 | 5.41 | -7.84% | 50,375 |
| Jan 8, 2025 | 6.40 | 6.40 | 5.87 | 5.87 | 5.87 | -7.99% | 33,201 |
| Jan 7, 2025 | 6.31 | 6.61 | 6.04 | 6.38 | 6.38 | -4.20% | 127,086 |
| Jan 6, 2025 | 6.89 | 6.89 | 6.22 | 6.66 | 6.66 | -2.77% | 142,138 |
| Jan 3, 2025 | 7.06 | 7.24 | 6.80 | 6.85 | 6.85 | -9.39% | 174,555 |
| Jan 2, 2025 | 6.67 | 7.73 | 6.67 | 7.56 | 7.56 | 10.69% | 87,684 |
| Dec 31, 2024 | 7.02 | 7.25 | 6.58 | 6.83 | 6.83 | -4.21% | 62,592 |
| Dec 30, 2024 | 6.60 | 7.96 | 6.60 | 7.13 | 7.13 | 5.16% | 182,274 |
| Dec 27, 2024 | 5.73 | 7.50 | 5.73 | 6.78 | 6.78 | 16.49% | 162,176 |
| Dec 26, 2024 | 6.09 | 6.31 | 5.82 | 5.82 | 5.82 | -5.06% | 87,373 |
| Dec 24, 2024 | 5.86 | 6.25 | 5.55 | 6.13 | 6.13 | 5.51% | 106,429 |
| Dec 23, 2024 | 6.00 | 6.28 | 5.50 | 5.81 | 5.81 | 3.75% | 72,899 |