mF International Limited (MFI)
NASDAQ: MFI · Real-Time Price · USD
3.980
+1.260 (46.32%)
At close: Jun 11, 2025, 4:00 PM
4.100
+0.120 (3.02%)
Pre-market: Jun 12, 2025, 8:03 AM EDT
mF International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 2.84 | 4.22 | 2.84 | 3.98 | 3.98 | 46.32% | 4,288,916 |
| Jun 10, 2025 | 3.03 | 3.33 | 2.65 | 2.72 | 2.72 | 2.64% | 1,395,452 |
| Jun 9, 2025 | 2.18 | 3.00 | 2.18 | 2.65 | 2.65 | 22.12% | 1,680,314 |
| Jun 6, 2025 | 2.46 | 3.05 | 1.77 | 2.17 | 2.17 | -11.79% | 2,103,864 |
| Jun 5, 2025 | 2.08 | 3.13 | 2.01 | 2.46 | 2.46 | 27.46% | 6,888,748 |
| Jun 4, 2025 | 1.13 | 2.95 | 1.05 | 1.93 | 1.93 | 60.83% | 14,350,281 |
| Jun 3, 2025 | 1.10 | 1.33 | 1.10 | 1.20 | 1.20 | 2.56% | 912,530 |
| Jun 2, 2025 | 1.02 | 1.34 | 0.98 | 1.17 | 1.17 | 35.89% | 7,620,843 |
| May 30, 2025 | 0.75 | 0.99 | 0.63 | 0.86 | 0.86 | 13.30% | 5,024,801 |
| May 29, 2025 | 0.78 | 0.79 | 0.70 | 0.76 | 0.76 | 1.33% | 70,212 |
| May 28, 2025 | 0.74 | 0.78 | 0.69 | 0.75 | 0.75 | 1.25% | 53,434 |
| May 27, 2025 | 0.75 | 0.79 | 0.69 | 0.74 | 0.74 | -3.62% | 118,037 |
| May 23, 2025 | 0.78 | 0.79 | 0.75 | 0.77 | 0.77 | -4.06% | 48,873 |
| May 22, 2025 | 0.77 | 0.82 | 0.75 | 0.80 | 0.80 | 5.38% | 104,048 |
| May 21, 2025 | 0.78 | 0.83 | 0.75 | 0.76 | 0.76 | -4.99% | 128,622 |
| May 20, 2025 | 0.74 | 0.83 | 0.72 | 0.80 | 0.80 | 11.11% | 1,034,619 |
| May 19, 2025 | 0.69 | 0.72 | 0.63 | 0.72 | 0.72 | 1.19% | 1,581,063 |
| May 16, 2025 | 0.75 | 0.75 | 0.65 | 0.71 | 0.71 | -1.86% | 69,343 |
| May 15, 2025 | 0.64 | 0.76 | 0.61 | 0.72 | 0.72 | 11.04% | 467,678 |
| May 14, 2025 | 0.63 | 0.74 | 0.62 | 0.65 | 0.65 | 1.22% | 371,108 |
| May 13, 2025 | 0.64 | 0.66 | 0.62 | 0.65 | 0.65 | -2.27% | 87,100 |
| May 12, 2025 | 0.61 | 0.68 | 0.60 | 0.66 | 0.66 | -4.35% | 268,825 |
| May 9, 2025 | 0.60 | 0.70 | 0.55 | 0.69 | 0.69 | 13.11% | 334,810 |
| May 8, 2025 | 0.60 | 0.65 | 0.59 | 0.61 | 0.61 | -3.17% | 33,816 |
| May 7, 2025 | 0.62 | 0.64 | 0.59 | 0.63 | 0.63 | 1.66% | 52,097 |
| May 6, 2025 | 0.62 | 0.62 | 0.60 | 0.62 | 0.62 | 3.94% | 20,363 |
| May 5, 2025 | 0.61 | 0.62 | 0.59 | 0.60 | 0.60 | -3.01% | 23,701 |
| May 2, 2025 | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | -0.53% | 25,271 |
| May 1, 2025 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | 1.31% | 29,593 |
| Apr 30, 2025 | 0.60 | 0.62 | 0.58 | 0.61 | 0.61 | 1.67% | 67,644 |
| Apr 29, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | -4.63% | 79,614 |
| Apr 28, 2025 | 0.60 | 0.63 | 0.58 | 0.63 | 0.63 | 2.29% | 19,598 |
| Apr 25, 2025 | 0.61 | 0.64 | 0.57 | 0.62 | 0.62 | -1.43% | 52,676 |
| Apr 24, 2025 | 0.65 | 0.65 | 0.59 | 0.62 | 0.62 | -5.02% | 154,379 |
| Apr 23, 2025 | 0.62 | 0.66 | 0.56 | 0.66 | 0.66 | 15.23% | 617,767 |
| Apr 22, 2025 | 0.55 | 0.58 | 0.55 | 0.57 | 0.57 | -3.09% | 22,028 |
| Apr 21, 2025 | 0.53 | 0.59 | 0.52 | 0.59 | 0.59 | 3.41% | 122,064 |
| Apr 17, 2025 | 0.52 | 0.57 | 0.52 | 0.57 | 0.57 | 9.36% | 52,568 |
| Apr 16, 2025 | 0.54 | 0.56 | 0.52 | 0.52 | 0.52 | -8.61% | 42,710 |
| Apr 15, 2025 | 0.57 | 0.58 | 0.54 | 0.57 | 0.57 | 3.49% | 64,428 |
| Apr 14, 2025 | 0.57 | 0.57 | 0.52 | 0.55 | 0.55 | -0.45% | 35,995 |
| Apr 11, 2025 | 0.56 | 0.57 | 0.52 | 0.55 | 0.55 | 0.15% | 105,900 |
| Apr 10, 2025 | 0.60 | 0.60 | 0.52 | 0.55 | 0.55 | -11.00% | 125,040 |
| Apr 9, 2025 | 0.51 | 0.62 | 0.51 | 0.62 | 0.62 | 16.96% | 157,856 |
| Apr 8, 2025 | 0.57 | 0.57 | 0.53 | 0.53 | 0.53 | -5.79% | 27,844 |
| Apr 7, 2025 | 0.57 | 0.60 | 0.55 | 0.56 | 0.56 | -4.63% | 65,664 |
| Apr 4, 2025 | 0.56 | 0.59 | 0.53 | 0.59 | 0.59 | 1.53% | 115,232 |
| Apr 3, 2025 | 0.60 | 0.60 | 0.54 | 0.58 | 0.58 | -6.29% | 41,372 |
| Apr 2, 2025 | 0.63 | 0.63 | 0.56 | 0.62 | 0.62 | 4.92% | 139,673 |
| Apr 1, 2025 | 0.62 | 0.63 | 0.57 | 0.59 | 0.59 | -1.52% | 97,969 |