Mercurity Fintech Holding Inc. (MFH)
NASDAQ: MFH · Real-Time Price · USD
29.41
+7.80 (36.09%)
At close: Oct 3, 2025, 4:00 PM EDT
28.63
-0.78 (-2.65%)
After-hours: Oct 3, 2025, 7:51 PM EDT
Mercurity Fintech Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 21.22 | 30.27 | 19.80 | 29.41 | 29.41 | 36.09% | 667,561 |
| 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 |
| 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 |