Skip to main content
logo
mF International Limited (MFI)
NASDAQ: MFI · Real-Time Price · USD
18.58
+0.29 (1.59%)
At close: Dec 31, 2025, 4:00 PM EST
18.13
-0.45 (-2.42%)
After-hours: Dec 31, 2025, 5:04 PM EST

mF International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202518.3120.0018.3118.5818.581.59%14,833
Dec 30, 202517.7618.8017.7518.2918.292.46%22,108
Dec 29, 202518.8018.8017.7917.8517.85-3.09%6,624
Dec 26, 202519.1719.2218.0118.4218.42-4.31%39,354
Dec 24, 202520.9520.9719.1119.2519.25-8.98%13,009
Dec 23, 202520.7121.7820.0121.1521.155.96%32,725
Dec 22, 202518.7820.9918.7819.9619.966.28%28,218
Dec 19, 202518.2618.8518.0418.7818.784.28%8,251
Dec 18, 202517.8819.1017.8818.0118.011.18%21,157
Dec 17, 202518.3319.0017.8017.8017.80-0.67%21,717
Dec 16, 202518.3318.3317.8517.9217.92-0.06%21,408
Dec 15, 202518.1618.8417.8817.9317.930.67%19,834
Dec 12, 202518.4018.8917.8117.8117.81-1.25%40,948
Dec 11, 202518.0618.4717.6418.0418.040.42%28,841
Dec 10, 202518.1718.9017.8117.9617.96-3.39%101,354
Dec 9, 202518.9119.9918.5018.5918.59-6.02%17,301
Dec 8, 202518.4520.5018.4419.7819.7810.94%46,278
Dec 5, 202519.3820.5017.0217.8317.83-14.40%32,748
Dec 4, 202517.7920.9016.1320.8320.8322.39%48,346
Dec 3, 202515.5018.5015.0217.0217.0210.52%40,839
Dec 2, 202519.0120.1415.0015.4015.40-15.10%46,343
Dec 1, 202522.6226.5518.0018.1418.14-21.64%84,012
Nov 28, 202521.6526.7921.6523.1523.1512.93%122,416
Nov 26, 202516.7022.0015.1420.5020.5026.08%140,871
Nov 25, 202513.0317.0012.8216.2616.2618.00%194,745
Nov 24, 202513.7616.2512.3913.7813.7820.88%710,564
Nov 21, 202513.7626.8610.5111.4011.403.07%1,756,586
Nov 20, 202518.2418.356.6611.0611.06-39.06%335,552
Nov 19, 202520.0520.0518.1518.1518.15-13.32%10,841
Nov 18, 202519.0021.1517.5120.9420.946.51%19,094
Nov 17, 202522.1022.4918.0019.6619.66-12.68%31,119
Nov 14, 202522.1024.3822.1022.5222.52-2.11%8,105
Nov 13, 202524.4724.5220.2123.0023.00-6.05%13,946
Nov 12, 202523.5025.9323.5024.4824.483.95%10,964
Nov 11, 202526.0326.0322.8023.5523.55-5.23%9,839
Nov 10, 202524.3325.7024.0024.8524.857.95%10,342
Nov 7, 202523.2723.4822.0123.0223.02-2.46%10,935
Nov 6, 202522.5025.1422.5023.6023.602.90%9,061
Nov 5, 202522.8225.5022.0022.9422.940.51%16,485
Nov 4, 202526.0026.5020.7122.8222.82-15.70%30,653
Nov 3, 202529.6929.6925.3827.0727.070.46%11,840
Oct 31, 202526.0327.9426.0026.9526.951.68%13,686
Oct 30, 202526.6027.4526.0626.5026.50-1.78%14,483
Oct 29, 202525.0327.5325.0326.9826.98-0.07%7,672
Oct 28, 202527.0128.0626.6527.0027.00-4.86%10,571
Oct 27, 202528.0028.7526.8028.3828.381.36%24,014
Oct 24, 202527.6029.3327.6028.0028.001.82%17,657
Oct 23, 202530.0030.0027.0127.5027.501.85%24,318
Oct 22, 202534.7835.4223.5027.0027.00-19.43%45,415
Oct 21, 202536.0036.7533.0033.5133.51-9.16%16,031