mF International Limited (MFI)

NASDAQ: MFI · Real-Time Price · USD

0.755

+0.025 (3.44%)

At close: Nov 22, 2024, 4:00 PM

0.774

+0.019 (2.49%)

After-hours: Nov 22, 2024, 7:59 PM EST

mF International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	0.74	0.79	0.71	0.76	0.76	3.44%	91,858
Nov 21, 2024	0.71	0.74	0.71	0.73	0.73	-1.34%	48,440
Nov 20, 2024	0.72	0.74	0.70	0.74	0.74	-0.01%	32,442
Nov 19, 2024	0.73	0.74	0.70	0.74	0.74	1.37%	21,303
Nov 18, 2024	0.75	0.75	0.70	0.73	0.73	-2.54%	40,140
Nov 15, 2024	0.79	0.79	0.74	0.75	0.75	-6.36%	45,756
Nov 14, 2024	0.80	0.81	0.76	0.80	0.80	-0.01%	16,405
Nov 13, 2024	0.82	0.90	0.76	0.80	0.80	-0.62%	85,100
Nov 12, 2024	0.78	0.82	0.78	0.81	0.81	0.60%	36,466
Nov 11, 2024	0.89	0.89	0.75	0.80	0.80	-5.19%	140,134
Nov 8, 2024	0.87	0.90	0.84	0.84	0.84	-6.22%	63,079
Nov 7, 2024	0.92	0.92	0.85	0.90	0.90	-1.10%	61,159
Nov 6, 2024	0.88	0.93	0.87	0.91	0.91	1.11%	65,008
Nov 5, 2024	0.89	0.91	0.85	0.90	0.90	-2.17%	83,924
Nov 4, 2024	0.91	0.95	0.87	0.92	0.92	1.10%	194,622
Nov 1, 2024	0.85	1.08	0.82	0.91	0.91	5.81%	1,144,572
Oct 31, 2024	0.84	0.87	0.80	0.86	0.86	3.61%	97,322
Oct 30, 2024	0.88	0.94	0.82	0.83	0.83	-7.78%	84,943
Oct 29, 2024	0.86	0.92	0.80	0.90	0.90	5.83%	167,891
Oct 28, 2024	0.93	0.93	0.75	0.85	0.85	-8.44%	206,585
Oct 25, 2024	0.79	0.99	0.75	0.93	0.93	17.50%	832,463
Oct 24, 2024	0.75	0.79	0.73	0.79	0.79	5.40%	105,762
Oct 23, 2024	0.79	0.81	0.73	0.75	0.75	-9.09%	86,075
Oct 22, 2024	0.75	0.83	0.73	0.83	0.83	9.29%	219,219
Oct 21, 2024	0.77	0.78	0.72	0.75	0.75	-0.74%	153,983
Oct 18, 2024	0.77	0.80	0.70	0.76	0.76	-0.41%	381,833
Oct 17, 2024	0.92	0.95	0.74	0.76	0.76	-15.08%	541,695
Oct 16, 2024	0.82	0.90	0.82	0.90	0.90	5.18%	63,235
Oct 15, 2024	0.87	0.90	0.80	0.86	0.86	-5.00%	169,437
Oct 14, 2024	0.90	0.92	0.83	0.90	0.90	-	76,671
Oct 11, 2024	0.87	0.94	0.79	0.90	0.90	1.82%	265,622
Oct 10, 2024	0.94	0.98	0.86	0.88	0.88	-7.93%	186,605
Oct 9, 2024	1.04	1.04	0.90	0.96	0.96	-1.04%	226,537
Oct 8, 2024	0.98	1.02	0.87	0.97	0.97	-9.17%	361,436
Oct 7, 2024	0.96	1.17	0.95	1.07	1.07	11.25%	803,231
Oct 4, 2024	0.84	0.97	0.83	0.96	0.96	10.28%	281,282
Oct 3, 2024	0.93	0.94	0.81	0.87	0.87	-7.39%	212,872