mF International Limited (MFI)
NASDAQ: MFI · Real-Time Price · USD
5.03
-0.86 (-14.60%)
At close: Jul 3, 2025, 1:00 PM
5.06
+0.03 (0.66%)
After-hours: Jul 3, 2025, 4:24 PM EDT
mF International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 5.79 | 5.88 | 4.63 | 5.03 | 5.03 | -14.60% | 490,585 |
| Jul 2, 2025 | 5.21 | 6.30 | 5.20 | 5.89 | 5.89 | 8.87% | 276,143 |
| Jul 1, 2025 | 5.70 | 5.85 | 5.00 | 5.41 | 5.41 | -10.73% | 267,177 |
| Jun 30, 2025 | 5.24 | 6.33 | 5.08 | 6.06 | 6.06 | 18.36% | 401,423 |
| Jun 27, 2025 | 5.60 | 5.61 | 5.00 | 5.12 | 5.12 | -8.24% | 258,018 |
| Jun 26, 2025 | 5.12 | 5.97 | 5.09 | 5.58 | 5.58 | 16.25% | 608,312 |
| Jun 25, 2025 | 6.04 | 6.95 | 4.42 | 4.80 | 4.80 | -18.37% | 885,901 |
| Jun 24, 2025 | 5.04 | 6.69 | 4.87 | 5.88 | 5.88 | 16.67% | 1,866,976 |
| Jun 23, 2025 | 3.98 | 5.28 | 3.84 | 5.04 | 5.04 | 29.23% | 912,946 |
| Jun 20, 2025 | 3.52 | 4.30 | 3.52 | 3.90 | 3.90 | 12.07% | 615,706 |
| Jun 18, 2025 | 3.49 | 4.15 | 3.25 | 3.48 | 3.48 | -6.70% | 385,512 |
| Jun 17, 2025 | 4.26 | 4.34 | 3.30 | 3.73 | 3.73 | -7.90% | 732,064 |
| Jun 16, 2025 | 3.51 | 4.49 | 3.30 | 4.05 | 4.05 | 20.18% | 1,219,152 |
| Jun 13, 2025 | 3.18 | 3.49 | 3.15 | 3.37 | 3.37 | -4.53% | 368,726 |
| Jun 12, 2025 | 4.04 | 4.14 | 3.10 | 3.53 | 3.53 | -11.31% | 1,096,345 |
| Jun 11, 2025 | 2.84 | 4.22 | 2.84 | 3.98 | 3.98 | 46.32% | 4,333,897 |
| 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 |