Mercurity Fintech Holding Inc. (MFH)
NASDAQ: MFH · Real-Time Price · USD
11.47
+0.21 (1.87%)
At close: Oct 24, 2025, 4:00 PM EDT
11.68
+0.21 (1.83%)
After-hours: Oct 24, 2025, 6:43 PM EDT
Mercurity Fintech Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 11.57 | 12.17 | 11.16 | 11.47 | 11.47 | 1.87% | 152,314 |
| Oct 23, 2025 | 10.23 | 11.48 | 9.50 | 11.26 | 11.26 | 15.37% | 175,265 |
| Oct 22, 2025 | 11.92 | 12.19 | 9.03 | 9.76 | 9.76 | -21.67% | 326,499 |
| Oct 21, 2025 | 11.66 | 13.85 | 11.07 | 12.46 | 12.46 | 4.71% | 208,955 |
| Oct 20, 2025 | 12.90 | 13.00 | 11.18 | 11.90 | 11.90 | -6.30% | 295,146 |
| Oct 17, 2025 | 11.51 | 13.09 | 11.22 | 12.70 | 12.70 | 4.79% | 437,663 |
| Oct 16, 2025 | 15.16 | 15.26 | 9.77 | 12.12 | 12.12 | -18.25% | 655,512 |
| Oct 15, 2025 | 19.86 | 21.05 | 14.44 | 14.83 | 14.83 | -26.50% | 500,102 |
| Oct 14, 2025 | 17.34 | 21.60 | 17.00 | 20.17 | 20.17 | 11.13% | 657,397 |
| Oct 13, 2025 | 24.49 | 24.89 | 16.79 | 18.15 | 18.15 | -21.28% | 731,339 |
| Oct 10, 2025 | 30.60 | 32.24 | 23.06 | 23.06 | 23.06 | -26.69% | 296,344 |
| Oct 9, 2025 | 29.67 | 32.00 | 27.21 | 31.45 | 31.45 | 4.10% | 307,370 |
| Oct 8, 2025 | 32.01 | 33.48 | 28.63 | 30.21 | 30.21 | -5.62% | 398,741 |
| Oct 7, 2025 | 35.79 | 36.00 | 30.52 | 32.01 | 32.01 | -10.56% | 523,317 |
| Oct 6, 2025 | 29.48 | 36.77 | 28.72 | 35.79 | 35.79 | 21.69% | 731,778 |
| Oct 3, 2025 | 21.22 | 30.27 | 19.80 | 29.41 | 29.41 | 36.09% | 673,351 |
| Oct 2, 2025 | 19.05 | 23.03 | 17.18 | 21.61 | 21.61 | 15.78% | 896,731 |
| Oct 1, 2025 | 23.72 | 24.06 | 16.69 | 18.67 | 18.67 | -24.06% | 1,071,576 |
| Sep 30, 2025 | 19.53 | 24.99 | 19.26 | 24.58 | 24.58 | 25.86% | 600,492 |
| Sep 29, 2025 | 18.07 | 20.53 | 15.02 | 19.53 | 19.53 | 7.37% | 613,517 |
| Sep 26, 2025 | 14.96 | 19.23 | 14.76 | 18.19 | 18.19 | 23.24% | 523,256 |
| Sep 25, 2025 | 12.28 | 15.00 | 12.00 | 14.76 | 14.76 | 16.68% | 405,774 |
| Sep 24, 2025 | 13.28 | 13.30 | 11.64 | 12.65 | 12.65 | -5.03% | 354,314 |
| Sep 23, 2025 | 12.03 | 14.14 | 11.46 | 13.32 | 13.32 | 14.24% | 624,587 |
| Sep 22, 2025 | 10.00 | 12.42 | 9.22 | 11.66 | 11.66 | 16.60% | 353,968 |
| Sep 19, 2025 | 9.66 | 10.16 | 9.36 | 10.00 | 10.00 | 1.37% | 494,023 |
| Sep 18, 2025 | 10.35 | 10.50 | 8.79 | 9.87 | 9.87 | -4.50% | 285,638 |
| Sep 17, 2025 | 9.43 | 10.67 | 9.26 | 10.33 | 10.33 | 8.28% | 185,933 |
| Sep 16, 2025 | 7.89 | 9.85 | 7.82 | 9.54 | 9.54 | 18.80% | 201,590 |
| Sep 15, 2025 | 8.13 | 8.25 | 7.72 | 8.03 | 8.03 | 2.16% | 149,064 |
| Sep 12, 2025 | 7.47 | 8.13 | 7.43 | 7.86 | 7.86 | 6.36% | 84,671 |
| Sep 11, 2025 | 8.15 | 8.32 | 7.12 | 7.39 | 7.39 | -9.77% | 187,822 |
| Sep 10, 2025 | 6.90 | 8.22 | 6.90 | 8.19 | 8.19 | 20.97% | 273,511 |
| Sep 9, 2025 | 6.44 | 6.91 | 6.33 | 6.77 | 6.77 | 6.95% | 133,133 |
| Sep 8, 2025 | 5.52 | 6.40 | 5.51 | 6.33 | 6.33 | 13.24% | 215,844 |
| Sep 5, 2025 | 5.33 | 5.89 | 5.29 | 5.59 | 5.59 | 1.64% | 179,428 |
| Sep 4, 2025 | 7.09 | 7.11 | 5.24 | 5.50 | 5.50 | -23.18% | 441,682 |
| 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 |