Mercurity Fintech Holding Inc. (MFH)
NASDAQ: MFH · Real-Time Price · USD
4.190
+0.250 (6.35%)
Jul 16, 2025, 10:30 AM - Market open
Mercurity Fintech Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 3.40 | 3.92 | 3.38 | 3.88 | 3.88 | 17.93% | 217,128 |
| Jun 23, 2025 | 3.59 | 3.69 | 3.27 | 3.29 | 3.29 | -6.80% | 263,953 |
| Jun 20, 2025 | 3.87 | 4.00 | 3.52 | 3.53 | 3.53 | -9.02% | 250,500 |
| Jun 18, 2025 | 3.87 | 4.02 | 3.80 | 3.88 | 3.88 | 0.52% | 91,371 |
| Jun 17, 2025 | 3.76 | 4.07 | 3.76 | 3.86 | 3.86 | -0.52% | 86,189 |
| Jun 16, 2025 | 3.76 | 4.25 | 3.61 | 3.88 | 3.88 | 2.37% | 185,636 |
| Jun 13, 2025 | 3.94 | 4.08 | 3.76 | 3.79 | 3.79 | -7.56% | 152,884 |
| Jun 12, 2025 | 4.27 | 4.47 | 4.01 | 4.10 | 4.10 | -2.84% | 282,426 |
| Jun 11, 2025 | 4.68 | 4.73 | 3.59 | 4.22 | 4.22 | 1.93% | 3,405,956 |
| Jun 10, 2025 | 4.18 | 4.27 | 4.02 | 4.14 | 4.14 | -1.43% | 56,393 |
| Jun 9, 2025 | 4.02 | 4.31 | 3.85 | 4.20 | 4.20 | -0.47% | 90,868 |
| Jun 6, 2025 | 4.15 | 4.45 | 3.96 | 4.22 | 4.22 | 0.72% | 68,449 |
| Jun 5, 2025 | 4.50 | 4.60 | 3.80 | 4.19 | 4.19 | 10.55% | 259,631 |
| Jun 4, 2025 | 3.67 | 3.88 | 3.63 | 3.79 | 3.79 | 6.76% | 91,995 |
| Jun 3, 2025 | 3.26 | 3.74 | 3.26 | 3.55 | 3.55 | 8.90% | 106,313 |
| Jun 2, 2025 | 3.04 | 3.34 | 3.00 | 3.26 | 3.26 | 6.19% | 108,132 |
| May 30, 2025 | 3.19 | 3.19 | 2.96 | 3.07 | 3.07 | -2.54% | 98,830 |
| May 29, 2025 | 3.51 | 3.65 | 3.15 | 3.15 | 3.15 | -12.01% | 61,016 |
| May 28, 2025 | 3.33 | 3.75 | 3.32 | 3.58 | 3.58 | 7.83% | 136,136 |
| May 27, 2025 | 4.38 | 4.50 | 3.06 | 3.32 | 3.32 | -22.07% | 493,978 |
| May 23, 2025 | 4.68 | 4.89 | 4.00 | 4.26 | 4.26 | -12.70% | 255,757 |
| May 22, 2025 | 4.79 | 5.14 | 4.77 | 4.88 | 4.88 | -1.61% | 90,073 |
| May 21, 2025 | 5.13 | 5.20 | 4.58 | 4.96 | 4.96 | -5.34% | 166,817 |
| May 20, 2025 | 5.10 | 5.60 | 5.00 | 5.24 | 5.24 | -0.19% | 158,724 |
| May 19, 2025 | 5.37 | 5.79 | 5.10 | 5.25 | 5.25 | -1.50% | 158,303 |
| May 16, 2025 | 5.30 | 5.55 | 5.18 | 5.33 | 5.33 | -2.20% | 69,860 |
| May 15, 2025 | 5.35 | 5.67 | 5.16 | 5.45 | 5.45 | -1.62% | 85,936 |
| May 14, 2025 | 5.98 | 6.11 | 5.50 | 5.54 | 5.54 | -7.36% | 95,556 |
| May 13, 2025 | 6.35 | 6.52 | 5.90 | 5.98 | 5.98 | -5.83% | 74,018 |
| May 12, 2025 | 5.91 | 6.68 | 5.91 | 6.35 | 6.35 | 4.44% | 74,033 |
| May 9, 2025 | 6.20 | 6.54 | 5.40 | 6.08 | 6.08 | -1.62% | 242,889 |
| May 8, 2025 | 6.30 | 6.91 | 5.30 | 6.18 | 6.18 | -1.44% | 434,319 |
| May 7, 2025 | 7.06 | 7.06 | 6.25 | 6.27 | 6.27 | -8.47% | 63,514 |
| 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 |