Mercurity Fintech Holding Inc. (MFH)
NASDAQ: MFH · Real-Time Price · USD
5.41
-0.09 (-1.64%)
Sep 5, 2025, 12:42 PM - Market open
Mercurity Fintech Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 7.09 | 7.11 | 5.24 | 5.50 | 5.50 | -23.18% | 441,367 |
| Sep 3, 2025 | 6.58 | 7.21 | 6.58 | 7.16 | 7.16 | 5.45% | 150,418 |
| Sep 2, 2025 | 6.39 | 7.39 | 6.39 | 6.79 | 6.79 | -2.86% | 283,780 |
| Aug 29, 2025 | 6.80 | 7.02 | 6.53 | 6.99 | 6.99 | 7.54% | 167,982 |
| Aug 28, 2025 | 5.54 | 6.70 | 5.52 | 6.50 | 6.50 | 14.44% | 215,714 |
| Aug 27, 2025 | 5.13 | 5.68 | 5.06 | 5.68 | 5.68 | 9.65% | 133,286 |
| Aug 26, 2025 | 5.28 | 5.42 | 4.99 | 5.18 | 5.18 | -1.52% | 147,504 |
| Aug 25, 2025 | 4.94 | 5.29 | 4.76 | 5.26 | 5.26 | 6.48% | 119,280 |
| Aug 22, 2025 | 4.58 | 5.05 | 4.40 | 4.94 | 4.94 | 7.63% | 216,032 |
| Aug 21, 2025 | 4.49 | 4.72 | 4.38 | 4.59 | 4.59 | 2.23% | 102,146 |
| Aug 20, 2025 | 4.36 | 4.58 | 4.29 | 4.49 | 4.49 | - | 141,665 |
| Aug 19, 2025 | 4.53 | 4.72 | 4.32 | 4.49 | 4.49 | -0.44% | 112,518 |
| Aug 18, 2025 | 4.09 | 4.69 | 4.09 | 4.51 | 4.51 | 4.88% | 116,639 |
| Aug 15, 2025 | 4.05 | 4.38 | 3.89 | 4.30 | 4.30 | 6.44% | 222,861 |
| Aug 14, 2025 | 3.72 | 4.17 | 3.72 | 4.04 | 4.04 | 2.02% | 113,354 |
| Aug 13, 2025 | 3.96 | 4.10 | 3.91 | 3.96 | 3.96 | - | 99,859 |
| Aug 12, 2025 | 3.63 | 4.01 | 3.55 | 3.96 | 3.96 | 10.92% | 201,658 |
| Aug 11, 2025 | 3.60 | 3.71 | 3.51 | 3.57 | 3.57 | -0.83% | 136,055 |
| Aug 8, 2025 | 3.56 | 3.69 | 3.35 | 3.60 | 3.60 | 4.05% | 350,862 |
| Aug 7, 2025 | 3.74 | 3.77 | 3.35 | 3.46 | 3.46 | -7.24% | 275,665 |
| Aug 6, 2025 | 3.90 | 3.97 | 3.66 | 3.73 | 3.73 | -4.85% | 161,483 |
| Aug 5, 2025 | 3.94 | 4.06 | 3.80 | 3.92 | 3.92 | -4.16% | 204,899 |
| Aug 4, 2025 | 4.12 | 4.29 | 4.02 | 4.09 | 4.09 | -0.85% | 319,231 |
| Aug 1, 2025 | 3.94 | 4.45 | 3.88 | 4.13 | 4.13 | 0.12% | 294,477 |
| Jul 31, 2025 | 4.26 | 4.43 | 3.73 | 4.12 | 4.12 | -0.72% | 390,640 |
| Jul 30, 2025 | 4.25 | 5.20 | 3.81 | 4.15 | 4.15 | -3.94% | 1,173,636 |
| Jul 29, 2025 | 3.45 | 4.33 | 3.10 | 4.32 | 4.32 | 22.73% | 1,795,239 |
| Jul 28, 2025 | 2.76 | 3.55 | 2.63 | 3.52 | 3.52 | 29.89% | 1,347,986 |
| Jul 25, 2025 | 2.80 | 2.95 | 2.51 | 2.71 | 2.71 | -11.73% | 1,207,528 |
| Jul 24, 2025 | 1.93 | 3.61 | 1.81 | 3.07 | 3.07 | 53.12% | 13,472,760 |
| Jul 23, 2025 | 2.05 | 2.05 | 1.56 | 2.01 | 2.01 | -4.52% | 1,889,222 |
| Jul 22, 2025 | 2.43 | 2.48 | 2.04 | 2.10 | 2.10 | -4.55% | 5,649,734 |
| Jul 21, 2025 | 5.99 | 6.10 | 1.38 | 2.20 | 2.20 | -57.36% | 5,592,978 |
| Jul 18, 2025 | 4.57 | 5.20 | 4.50 | 5.16 | 5.16 | 14.67% | 439,733 |
| Jul 17, 2025 | 4.23 | 4.55 | 4.12 | 4.50 | 4.50 | 6.13% | 221,070 |
| Jul 16, 2025 | 3.85 | 4.28 | 3.85 | 4.24 | 4.24 | 7.61% | 251,600 |
| Jul 15, 2025 | 4.02 | 4.18 | 3.73 | 3.94 | 3.94 | -2.96% | 184,759 |
| Jul 14, 2025 | 4.70 | 4.84 | 3.98 | 4.06 | 4.06 | -8.97% | 382,170 |
| Jul 11, 2025 | 4.47 | 4.61 | 4.26 | 4.46 | 4.46 | -1.98% | 189,944 |
| Jul 10, 2025 | 4.35 | 4.56 | 4.25 | 4.55 | 4.55 | 5.81% | 223,048 |
| Jul 9, 2025 | 4.45 | 4.56 | 4.18 | 4.30 | 4.30 | -3.80% | 180,125 |
| Jul 8, 2025 | 4.19 | 4.51 | 4.12 | 4.47 | 4.47 | 5.67% | 211,881 |
| Jul 7, 2025 | 4.26 | 4.45 | 4.18 | 4.23 | 4.23 | -1.63% | 185,551 |
| Jul 3, 2025 | 4.29 | 4.37 | 4.07 | 4.30 | 4.30 | 0.70% | 168,312 |
| Jul 2, 2025 | 4.26 | 4.41 | 4.10 | 4.27 | 4.27 | -0.23% | 223,912 |
| Jul 1, 2025 | 4.20 | 4.35 | 3.85 | 4.28 | 4.28 | 11.17% | 251,011 |
| Jun 30, 2025 | 4.03 | 4.33 | 3.85 | 3.85 | 3.85 | -1.53% | 290,447 |
| Jun 27, 2025 | 4.10 | 4.16 | 3.80 | 3.91 | 3.91 | -3.69% | 4,090,621 |
| Jun 26, 2025 | 3.87 | 4.24 | 3.84 | 4.06 | 4.06 | 4.10% | 205,849 |
| Jun 25, 2025 | 3.87 | 4.01 | 3.78 | 3.90 | 3.90 | 0.52% | 179,862 |