mF International Limited (MFI)
NASDAQ: MFI · Real-Time Price · USD
22.02
-2.14 (-8.86%)
At close: Jul 30, 2025, 4:00 PM
21.48
-0.54 (-2.45%)
After-hours: Jul 30, 2025, 4:50 PM EDT

mF International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202524.5124.5423.1519.70--18.46%6,834
Jul 29, 202526.9026.9924.1524.1624.16-8.83%17,670
Jul 28, 202528.0028.0026.5026.5026.50-1.92%14,066
Jul 25, 202526.0028.5025.9927.0227.022.70%18,034
Jul 24, 202528.9929.0024.6026.3126.31-6.10%15,803
Jul 23, 202525.7730.4824.5628.0228.020.07%31,311
Jul 22, 202525.0028.5024.5028.0028.0012.04%31,165
Jul 21, 202526.7828.1124.0124.9924.99-11.13%51,562
Jul 18, 202529.4530.2628.1228.1228.12-6.20%12,932
Jul 17, 202529.5231.5029.1529.9829.98-19,205
Jul 16, 202529.9230.3427.1629.9829.982.67%20,588
Jul 15, 202531.0232.1628.3229.2029.20-7.54%44,516
Jul 14, 202530.4935.0029.1231.5831.589.24%78,884
Jul 11, 202533.4033.4028.8528.9128.91-17.35%82,589
Jul 10, 202534.1039.7332.1034.9834.989.31%79,238
Jul 9, 202542.4046.0031.6832.0032.00-24.67%69,471
Jul 8, 202542.8844.0040.4842.4842.480.57%17,673
Jul 7, 202540.8045.4740.3442.2442.244.97%45,864
Jul 3, 202546.3247.0437.0540.2440.24-14.60%61,323
Jul 2, 202541.6850.4041.6147.1247.128.87%34,517
Jul 1, 202545.6046.8040.0043.2843.28-10.73%33,397
Jun 30, 202541.9250.6440.6448.4848.4818.36%50,177
Jun 27, 202544.8044.8840.0040.9640.96-8.24%32,252
Jun 26, 202540.9647.7640.7244.6444.6416.25%76,039
Jun 25, 202548.3255.6035.3738.4038.40-18.37%110,737
Jun 24, 202540.3253.5238.9647.0447.0416.67%233,372
Jun 23, 202531.8442.2430.7240.3240.3229.23%114,118
Jun 20, 202528.1634.4028.1631.2031.2012.07%76,963
Jun 18, 202527.9233.2026.0027.8427.84-6.70%48,189
Jun 17, 202534.0834.7226.4029.8429.84-7.90%91,508
Jun 16, 202528.0835.9226.4032.4032.4020.18%152,394
Jun 13, 202525.4427.9225.2026.9626.96-4.53%46,090
Jun 12, 202532.3233.1224.8028.2428.24-11.31%137,043
Jun 11, 202522.7233.7622.7231.8431.8446.32%541,737
Jun 10, 202524.2426.6421.2021.7621.762.64%174,431
Jun 9, 202517.4424.0017.4421.2021.2022.12%210,039
Jun 6, 202519.6824.4014.1617.3617.36-11.79%262,983
Jun 5, 202516.6425.0416.0819.6819.6827.46%861,093
Jun 4, 20259.0423.608.4015.4415.4460.83%1,793,785
Jun 3, 20258.8010.648.809.609.602.56%114,066
Jun 2, 20258.1610.727.859.369.3635.89%952,605
May 30, 20255.997.925.046.896.8913.31%628,100
May 29, 20256.276.315.636.086.081.33%8,776
May 28, 20255.926.245.536.006.001.25%6,679
May 27, 20256.006.325.525.935.93-3.63%14,754
May 23, 20256.246.326.006.156.15-4.06%6,109
May 22, 20256.166.606.006.416.415.38%13,006
May 21, 20256.246.606.006.086.08-4.98%16,077
May 20, 20255.936.645.766.406.4011.11%129,327
May 19, 20255.525.765.075.765.761.19%197,632