mF International Limited (MFI)
NASDAQ: MFI · Real-Time Price · USD
0.929
+0.138 (17.48%)
Oct 25, 2024, 4:00 PM EDT - Market closed
mF International Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 0.75 | 0.79 | 0.73 | 0.79 | 0.79 | 5.40% | 94,348 |
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 | -0.75% | 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 |