Mercurity Fintech Holding Inc. (MFH)
NASDAQ: MFH · Real-Time Price · USD
5.60
-1.08 (-16.17%)
Dec 20, 2024, 4:00 PM EST - Market closed
Mercurity Fintech Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 6.31 | 6.68 | 5.60 | 5.60 | 5.60 | -16.17% | 56,638 |
| Dec 19, 2024 | 6.82 | 6.99 | 6.36 | 6.68 | 6.68 | -1.91% | 47,641 |
| Dec 18, 2024 | 7.50 | 7.50 | 6.52 | 6.81 | 6.81 | -7.72% | 56,062 |
| Dec 17, 2024 | 7.40 | 7.47 | 6.91 | 7.38 | 7.38 | 0.82% | 96,196 |
| Dec 16, 2024 | 6.75 | 7.49 | 6.75 | 7.32 | 7.32 | 12.62% | 119,957 |
| Dec 13, 2024 | 6.53 | 6.92 | 6.39 | 6.50 | 6.50 | 0.31% | 43,880 |
| Dec 12, 2024 | 6.17 | 6.63 | 6.17 | 6.48 | 6.48 | 3.18% | 38,339 |
| Dec 11, 2024 | 6.49 | 6.49 | 5.59 | 6.28 | 6.28 | -3.68% | 64,845 |
| Dec 10, 2024 | 6.92 | 6.94 | 6.17 | 6.52 | 6.52 | -6.05% | 78,963 |
| Dec 9, 2024 | 6.79 | 7.65 | 6.79 | 6.94 | 6.94 | -0.72% | 164,227 |
| Dec 6, 2024 | 7.18 | 7.28 | 6.20 | 6.99 | 6.99 | -1.96% | 154,372 |
| Dec 5, 2024 | 6.99 | 7.14 | 6.50 | 7.13 | 7.13 | 9.86% | 91,192 |
| Dec 4, 2024 | 7.15 | 7.38 | 6.27 | 6.49 | 6.49 | -5.94% | 115,779 |
| Dec 3, 2024 | 6.02 | 7.10 | 6.01 | 6.90 | 6.90 | 9.87% | 114,588 |
| Dec 2, 2024 | 6.55 | 6.76 | 6.02 | 6.28 | 6.28 | -11.30% | 158,491 |
| Nov 29, 2024 | 6.24 | 7.35 | 6.18 | 7.08 | 7.08 | 16.07% | 82,624 |
| Nov 27, 2024 | 7.14 | 7.65 | 5.92 | 6.10 | 6.10 | -16.32% | 212,293 |
| Nov 26, 2024 | 5.86 | 7.34 | 5.07 | 7.29 | 7.29 | 23.56% | 277,243 |
| Nov 25, 2024 | 5.06 | 8.07 | 5.03 | 5.90 | 5.90 | 18.24% | 1,126,609 |
| Nov 22, 2024 | 4.21 | 5.22 | 4.07 | 4.99 | 4.99 | 21.71% | 253,182 |
| Nov 21, 2024 | 3.98 | 4.37 | 3.60 | 4.10 | 4.10 | 5.94% | 89,536 |
| Nov 20, 2024 | 3.88 | 4.31 | 3.69 | 3.87 | 3.87 | - | 108,808 |
| Nov 19, 2024 | 3.49 | 3.94 | 3.25 | 3.87 | 3.87 | 10.57% | 99,796 |
| Nov 18, 2024 | 3.74 | 4.15 | 3.31 | 3.50 | 3.50 | -7.41% | 131,101 |
| Nov 15, 2024 | 3.21 | 4.75 | 3.02 | 3.78 | 3.78 | 5.88% | 565,365 |
| Nov 14, 2024 | 4.73 | 4.73 | 3.18 | 3.57 | 3.57 | -34.50% | 385,295 |
| Nov 13, 2024 | 3.34 | 5.95 | 3.26 | 5.45 | 5.45 | 61.24% | 1,104,291 |
| Nov 12, 2024 | 2.15 | 3.77 | 2.10 | 3.38 | 3.38 | 44.44% | 1,890,489 |
| Nov 11, 2024 | 1.50 | 2.64 | 1.50 | 2.34 | 2.34 | 81.40% | 14,003,730 |
| Nov 8, 2024 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | -0.77% | 1,241 |
| Nov 7, 2024 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | - | 3,648 |
| Nov 6, 2024 | 1.20 | 1.30 | 1.20 | 1.30 | 1.30 | 7.44% | 6,336 |
| Nov 5, 2024 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | 0.83% | 7,726 |
| Nov 4, 2024 | 1.26 | 1.26 | 1.20 | 1.20 | 1.20 | -0.83% | 14,632 |
| Nov 1, 2024 | 1.24 | 1.25 | 1.20 | 1.21 | 1.21 | 7.08% | 38,111 |
| Oct 31, 2024 | 1.28 | 1.32 | 1.03 | 1.13 | 1.13 | -8.87% | 54,947 |
| Oct 30, 2024 | 1.24 | 1.30 | 1.21 | 1.24 | 1.24 | -0.64% | 33,955 |
| Oct 29, 2024 | 1.46 | 1.46 | 1.21 | 1.25 | 1.25 | -3.26% | 80,069 |
| Oct 28, 2024 | 1.23 | 1.30 | 1.23 | 1.29 | 1.29 | 3.20% | 13,670 |
| Oct 25, 2024 | 1.35 | 1.35 | 1.21 | 1.25 | 1.25 | -0.79% | 73,546 |
| Oct 24, 2024 | 1.38 | 1.38 | 1.25 | 1.26 | 1.26 | -3.08% | 40,870 |
| Oct 23, 2024 | 1.42 | 1.50 | 1.30 | 1.30 | 1.30 | -13.33% | 81,314 |
| Oct 22, 2024 | 1.51 | 1.51 | 1.46 | 1.50 | 1.50 | -9.64% | 63,103 |
| Oct 21, 2024 | 1.72 | 1.72 | 1.51 | 1.66 | 1.66 | -7.26% | 68,366 |
| Oct 18, 2024 | 1.76 | 1.80 | 1.68 | 1.79 | 1.79 | 5.29% | 4,663 |
| Oct 17, 2024 | 1.77 | 1.77 | 1.64 | 1.70 | 1.70 | -3.95% | 5,085 |
| Oct 16, 2024 | 1.90 | 1.95 | 1.75 | 1.77 | 1.77 | 5.36% | 14,471 |
| Oct 15, 2024 | 1.72 | 1.86 | 1.67 | 1.68 | 1.68 | -3.50% | 15,376 |
| Oct 14, 2024 | 1.86 | 1.86 | 1.60 | 1.74 | 1.74 | -2.74% | 8,168 |
| Oct 11, 2024 | 1.66 | 1.79 | 1.65 | 1.79 | 1.79 | 7.19% | 4,768 |
| Oct 10, 2024 | 1.76 | 1.76 | 1.65 | 1.67 | 1.67 | 1.21% | 724 |
| Oct 9, 2024 | 1.80 | 1.80 | 1.65 | 1.65 | 1.65 | -4.62% | 2,945 |
| Oct 8, 2024 | 1.76 | 1.87 | 1.72 | 1.73 | 1.73 | -1.54% | 5,037 |
| Oct 7, 2024 | 1.86 | 1.87 | 1.75 | 1.76 | 1.76 | -8.49% | 2,354 |
| Oct 4, 2024 | 2.00 | 2.00 | 1.87 | 1.92 | 1.92 | 2.67% | 1,479 |
| Oct 3, 2024 | 2.00 | 2.03 | 1.73 | 1.87 | 1.87 | -6.97% | 14,718 |
| Oct 2, 2024 | 1.82 | 2.08 | 1.82 | 2.01 | 2.01 | 10.44% | 22,976 |
| Oct 1, 2024 | 1.66 | 1.85 | 1.63 | 1.82 | 1.82 | 4.60% | 14,330 |
| Sep 30, 2024 | 1.80 | 1.80 | 1.65 | 1.74 | 1.74 | -0.46% | 42,290 |
| Sep 27, 2024 | 1.50 | 1.75 | 1.50 | 1.75 | 1.75 | 26.67% | 117,958 |
| Sep 26, 2024 | 1.36 | 1.43 | 1.31 | 1.38 | 1.38 | 4.55% | 25,138 |
| Sep 25, 2024 | 1.36 | 1.50 | 1.24 | 1.32 | 1.32 | 6.02% | 38,290 |
| Sep 24, 2024 | 1.24 | 1.30 | 1.16 | 1.25 | 1.25 | 2.89% | 5,097 |
| Sep 23, 2024 | 1.27 | 1.27 | 1.18 | 1.21 | 1.21 | -5.47% | 5,850 |
| Sep 20, 2024 | 1.23 | 1.28 | 1.08 | 1.28 | 1.28 | 4.07% | 13,842 |
| Sep 19, 2024 | 1.22 | 1.27 | 1.20 | 1.23 | 1.23 | 0.16% | 14,972 |
| Sep 18, 2024 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | 2.33% | 1,212 |
| Sep 17, 2024 | 1.21 | 1.24 | 1.16 | 1.20 | 1.20 | -0.83% | 7,663 |
| Sep 16, 2024 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 324 |
| Sep 13, 2024 | 1.20 | 1.30 | 1.20 | 1.21 | 1.21 | 0.17% | 5,062 |
| Sep 12, 2024 | 1.30 | 1.30 | 1.21 | 1.21 | 1.21 | -7.79% | 4,209 |
| Sep 11, 2024 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 3.15% | 3,163 |
| Sep 10, 2024 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 289 |
| Sep 9, 2024 | 1.31 | 1.33 | 1.26 | 1.27 | 1.27 | 1.60% | 4,405 |
| Sep 6, 2024 | 1.31 | 1.37 | 1.09 | 1.25 | 1.25 | -6.72% | 10,891 |
| Sep 5, 2024 | 1.33 | 1.36 | 1.33 | 1.34 | 1.34 | 6.35% | 2,010 |
| Sep 4, 2024 | 1.33 | 1.33 | 1.26 | 1.26 | 1.26 | -9.35% | 18,899 |
| Sep 3, 2024 | 1.40 | 1.46 | 1.33 | 1.39 | 1.39 | -7.02% | 12,694 |
| Aug 30, 2024 | 1.42 | 1.66 | 1.41 | 1.50 | 1.50 | -0.99% | 4,883 |
| Aug 29, 2024 | 1.45 | 1.56 | 1.40 | 1.51 | 1.51 | 7.86% | 5,360 |
| Aug 28, 2024 | 1.46 | 1.46 | 1.40 | 1.40 | 1.40 | -7.10% | 10,382 |
| Aug 27, 2024 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.52% | 197 |
| Aug 26, 2024 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.34% | 358 |
| Aug 23, 2024 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -2.96% | 446 |
| Aug 22, 2024 | 1.57 | 1.57 | 1.52 | 1.52 | 1.52 | -3.18% | 4,789 |
| Aug 21, 2024 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | -1.26% | 3,261 |
| Aug 20, 2024 | 1.48 | 1.60 | 1.48 | 1.59 | 1.59 | 7.43% | 9,508 |
| Aug 19, 2024 | 1.45 | 1.54 | 1.45 | 1.48 | 1.48 | -1.33% | 4,932 |
| Aug 16, 2024 | 1.53 | 1.56 | 1.50 | 1.50 | 1.50 | 2.74% | 11,962 |
| Aug 15, 2024 | 1.61 | 1.61 | 1.46 | 1.46 | 1.46 | -10.43% | 516 |
| Aug 14, 2024 | 1.68 | 1.68 | 1.47 | 1.63 | 1.63 | 11.64% | 17,893 |
| Aug 13, 2024 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 278 |
| Aug 12, 2024 | 1.52 | 1.63 | 1.46 | 1.46 | 1.46 | -6.11% | 6,988 |
| Aug 9, 2024 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 729 |
| Aug 8, 2024 | 1.52 | 1.58 | 1.52 | 1.56 | 1.56 | -5.76% | 2,552 |
| Aug 7, 2024 | 1.57 | 1.65 | 1.52 | 1.65 | 1.65 | 8.55% | 5,443 |
| Aug 6, 2024 | 1.47 | 1.56 | 1.45 | 1.52 | 1.52 | 2.01% | 4,080 |
| Aug 5, 2024 | 1.77 | 1.77 | 1.39 | 1.49 | 1.49 | -20.74% | 32,909 |
| Aug 2, 2024 | 1.86 | 1.88 | 1.79 | 1.88 | 1.88 | -4.08% | 3,767 |
| Aug 1, 2024 | 1.90 | 1.97 | 1.90 | 1.96 | 1.96 | -3.45% | 3,255 |