Mercurity Fintech Holding Inc. (MFH)
NASDAQ: MFH · Real-Time Price · USD
6.35
-0.50 (-7.30%)
May 7, 2025, 4:00 PM EDT - Market closed
Mercurity Fintech Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 6.94 | 6.94 | 6.70 | 6.70 | - | -2.19% | 25,353 |
| May 6, 2025 | 7.23 | 7.31 | 6.85 | 6.85 | 6.85 | -8.30% | 47,495 |
| May 5, 2025 | 7.04 | 7.47 | 6.74 | 7.47 | 7.47 | 2.19% | 39,493 |
| May 2, 2025 | 7.49 | 7.90 | 7.17 | 7.31 | 7.31 | 1.67% | 67,287 |
| May 1, 2025 | 7.54 | 7.54 | 7.05 | 7.19 | 7.19 | - | 49,533 |
| Apr 30, 2025 | 7.01 | 7.38 | 6.59 | 7.19 | 7.19 | 2.57% | 67,723 |
| Apr 29, 2025 | 7.33 | 7.51 | 6.45 | 7.01 | 7.01 | -9.55% | 131,650 |
| Apr 28, 2025 | 6.60 | 7.75 | 6.58 | 7.75 | 7.75 | 17.07% | 188,390 |
| Apr 25, 2025 | 6.53 | 6.79 | 6.34 | 6.62 | 6.62 | -1.49% | 40,283 |
| Apr 24, 2025 | 6.76 | 6.79 | 6.34 | 6.72 | 6.72 | 1.36% | 71,257 |
| Apr 23, 2025 | 6.18 | 6.78 | 5.90 | 6.63 | 6.63 | 12.18% | 92,131 |
| Apr 22, 2025 | 5.85 | 6.11 | 5.54 | 5.91 | 5.91 | 4.60% | 93,312 |
| Apr 21, 2025 | 5.91 | 6.02 | 5.45 | 5.65 | 5.65 | -3.42% | 39,340 |
| Apr 17, 2025 | 5.56 | 5.95 | 5.35 | 5.85 | 5.85 | 7.54% | 92,141 |
| Apr 16, 2025 | 5.20 | 5.50 | 5.10 | 5.44 | 5.44 | 4.62% | 67,470 |
| Apr 15, 2025 | 5.40 | 5.50 | 5.11 | 5.20 | 5.20 | -1.70% | 43,325 |
| Apr 14, 2025 | 5.05 | 5.45 | 4.88 | 5.29 | 5.29 | 7.96% | 64,094 |
| Apr 11, 2025 | 5.43 | 5.69 | 4.85 | 4.90 | 4.90 | -6.84% | 94,910 |
| Apr 10, 2025 | 5.65 | 5.72 | 5.10 | 5.26 | 5.26 | -6.90% | 52,563 |
| Apr 9, 2025 | 4.63 | 5.78 | 4.35 | 5.65 | 5.65 | 17.46% | 92,950 |
| Apr 8, 2025 | 4.66 | 5.00 | 4.50 | 4.81 | 4.81 | 5.48% | 55,043 |
| Apr 7, 2025 | 4.21 | 4.75 | 4.00 | 4.56 | 4.56 | 3.64% | 72,678 |
| Apr 4, 2025 | 4.61 | 4.82 | 4.39 | 4.40 | 4.40 | -7.37% | 59,614 |
| Apr 3, 2025 | 5.34 | 5.52 | 4.70 | 4.75 | 4.75 | -18.38% | 52,021 |
| Apr 2, 2025 | 5.70 | 6.27 | 5.60 | 5.82 | 5.82 | 2.65% | 48,080 |
| Apr 1, 2025 | 5.60 | 5.96 | 5.42 | 5.67 | 5.67 | 5.78% | 53,809 |
| Mar 31, 2025 | 5.66 | 5.66 | 5.28 | 5.36 | 5.36 | -5.47% | 42,525 |
| Mar 28, 2025 | 6.12 | 6.42 | 5.67 | 5.67 | 5.67 | -4.87% | 72,640 |
| Mar 27, 2025 | 5.96 | 6.20 | 5.89 | 5.96 | 5.96 | 3.65% | 47,706 |
| Mar 26, 2025 | 6.17 | 6.22 | 5.73 | 5.75 | 5.75 | -4.49% | 50,718 |
| Mar 25, 2025 | 5.80 | 6.19 | 5.80 | 6.02 | 6.02 | 3.26% | 44,368 |
| Mar 24, 2025 | 5.84 | 6.14 | 5.77 | 5.83 | 5.83 | -3.00% | 31,426 |
| Mar 21, 2025 | 5.96 | 6.33 | 5.90 | 6.01 | 6.01 | -2.59% | 153,745 |
| Mar 20, 2025 | 6.48 | 6.49 | 5.94 | 6.17 | 6.17 | -0.96% | 50,022 |
| Mar 19, 2025 | 6.02 | 6.60 | 5.45 | 6.23 | 6.23 | 1.80% | 67,721 |
| Mar 18, 2025 | 6.14 | 6.66 | 5.35 | 6.12 | 6.12 | 1.32% | 86,182 |
| Mar 17, 2025 | 5.27 | 6.13 | 5.27 | 6.04 | 6.04 | 16.60% | 73,013 |
| Mar 14, 2025 | 5.03 | 5.38 | 4.40 | 5.18 | 5.18 | 6.58% | 64,432 |
| Mar 13, 2025 | 4.89 | 4.89 | 4.50 | 4.86 | 4.86 | 1.46% | 48,166 |
| Mar 12, 2025 | 5.00 | 5.13 | 4.79 | 4.79 | 4.79 | -1.84% | 38,789 |
| Mar 11, 2025 | 4.55 | 4.98 | 4.49 | 4.88 | 4.88 | 5.17% | 43,055 |
| Mar 10, 2025 | 4.90 | 4.99 | 4.51 | 4.64 | 4.64 | -10.42% | 53,009 |
| 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 |