mF International Limited (MFI)
NASDAQ: MFI · Real-Time Price · USD
16.36
+1.18 (7.77%)
At close: Jan 21, 2026, 4:00 PM EST
16.60
+0.24 (1.47%)
After-hours: Jan 21, 2026, 4:26 PM EST
mF International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 15.40 | 19.00 | 15.40 | 16.36 | 16.36 | 7.77% | 36,722 |
| Jan 20, 2026 | 14.60 | 15.18 | 14.60 | 15.18 | 15.18 | 7.58% | 8,806 |
| Jan 16, 2026 | 17.94 | 18.20 | 12.51 | 14.11 | 14.11 | -17.00% | 27,845 |
| Jan 15, 2026 | 18.27 | 18.53 | 17.00 | 17.00 | 17.00 | -6.70% | 21,126 |
| Jan 14, 2026 | 18.30 | 18.73 | 18.20 | 18.22 | 18.22 | 0.33% | 4,595 |
| Jan 13, 2026 | 19.32 | 19.32 | 18.16 | 18.16 | 18.16 | -6.05% | 15,060 |
| Jan 12, 2026 | 19.00 | 20.00 | 18.76 | 19.33 | 19.33 | 1.63% | 20,537 |
| Jan 9, 2026 | 18.61 | 19.41 | 18.61 | 19.02 | 19.02 | 0.69% | 7,465 |
| Jan 8, 2026 | 18.56 | 18.95 | 18.56 | 18.89 | 18.89 | 1.45% | 5,852 |
| Jan 7, 2026 | 18.57 | 18.62 | 18.57 | 18.62 | 18.62 | -2.00% | 2,335 |
| Jan 6, 2026 | 19.86 | 20.00 | 19.00 | 19.00 | 19.00 | -3.60% | 7,985 |
| Jan 5, 2026 | 18.50 | 20.00 | 18.38 | 19.71 | 19.71 | 6.83% | 12,420 |
| Jan 2, 2026 | 18.50 | 18.99 | 18.31 | 18.45 | 18.45 | -0.70% | 8,996 |
| Dec 31, 2025 | 18.31 | 20.00 | 18.31 | 18.58 | 18.58 | 1.59% | 14,833 |
| Dec 30, 2025 | 17.76 | 18.80 | 17.75 | 18.29 | 18.29 | 2.46% | 22,108 |
| Dec 29, 2025 | 18.80 | 18.80 | 17.79 | 17.85 | 17.85 | -3.09% | 6,624 |
| Dec 26, 2025 | 19.17 | 19.22 | 18.01 | 18.42 | 18.42 | -4.31% | 39,354 |
| Dec 24, 2025 | 20.95 | 20.97 | 19.11 | 19.25 | 19.25 | -8.98% | 13,009 |
| Dec 23, 2025 | 20.71 | 21.78 | 20.01 | 21.15 | 21.15 | 5.96% | 32,725 |
| Dec 22, 2025 | 18.78 | 20.99 | 18.78 | 19.96 | 19.96 | 6.28% | 28,218 |
| Dec 19, 2025 | 18.26 | 18.85 | 18.04 | 18.78 | 18.78 | 4.28% | 8,251 |
| Dec 18, 2025 | 17.88 | 19.10 | 17.88 | 18.01 | 18.01 | 1.18% | 21,157 |
| Dec 17, 2025 | 18.33 | 19.00 | 17.80 | 17.80 | 17.80 | -0.67% | 21,717 |
| Dec 16, 2025 | 18.33 | 18.33 | 17.85 | 17.92 | 17.92 | -0.06% | 21,408 |
| Dec 15, 2025 | 18.16 | 18.84 | 17.88 | 17.93 | 17.93 | 0.67% | 19,834 |
| Dec 12, 2025 | 18.40 | 18.89 | 17.81 | 17.81 | 17.81 | -1.25% | 40,948 |
| Dec 11, 2025 | 18.06 | 18.47 | 17.64 | 18.04 | 18.04 | 0.42% | 28,841 |
| Dec 10, 2025 | 18.17 | 18.90 | 17.81 | 17.96 | 17.96 | -3.39% | 101,354 |
| Dec 9, 2025 | 18.91 | 19.99 | 18.50 | 18.59 | 18.59 | -6.02% | 17,301 |
| Dec 8, 2025 | 18.45 | 20.50 | 18.44 | 19.78 | 19.78 | 10.94% | 46,278 |
| Dec 5, 2025 | 19.38 | 20.50 | 17.02 | 17.83 | 17.83 | -14.40% | 32,748 |
| Dec 4, 2025 | 17.79 | 20.90 | 16.13 | 20.83 | 20.83 | 22.39% | 48,346 |
| Dec 3, 2025 | 15.50 | 18.50 | 15.02 | 17.02 | 17.02 | 10.52% | 40,839 |
| Dec 2, 2025 | 19.01 | 20.14 | 15.00 | 15.40 | 15.40 | -15.10% | 46,343 |
| Dec 1, 2025 | 22.62 | 26.55 | 18.00 | 18.14 | 18.14 | -21.64% | 84,012 |
| Nov 28, 2025 | 21.65 | 26.79 | 21.65 | 23.15 | 23.15 | 12.93% | 122,416 |
| Nov 26, 2025 | 16.70 | 22.00 | 15.14 | 20.50 | 20.50 | 26.08% | 140,871 |
| Nov 25, 2025 | 13.03 | 17.00 | 12.82 | 16.26 | 16.26 | 18.00% | 194,745 |
| Nov 24, 2025 | 13.76 | 16.25 | 12.39 | 13.78 | 13.78 | 20.88% | 710,564 |
| Nov 21, 2025 | 13.76 | 26.86 | 10.51 | 11.40 | 11.40 | 3.07% | 1,756,586 |
| Nov 20, 2025 | 18.24 | 18.35 | 6.66 | 11.06 | 11.06 | -39.06% | 335,552 |
| Nov 19, 2025 | 20.05 | 20.05 | 18.15 | 18.15 | 18.15 | -13.32% | 10,841 |
| Nov 18, 2025 | 19.00 | 21.15 | 17.51 | 20.94 | 20.94 | 6.51% | 19,094 |
| Nov 17, 2025 | 22.10 | 22.49 | 18.00 | 19.66 | 19.66 | -12.68% | 31,119 |
| Nov 14, 2025 | 22.10 | 24.38 | 22.10 | 22.52 | 22.52 | -2.11% | 8,105 |
| Nov 13, 2025 | 24.47 | 24.52 | 20.21 | 23.00 | 23.00 | -6.05% | 13,946 |
| Nov 12, 2025 | 23.50 | 25.93 | 23.50 | 24.48 | 24.48 | 3.95% | 10,964 |
| Nov 11, 2025 | 26.03 | 26.03 | 22.80 | 23.55 | 23.55 | -5.23% | 9,839 |
| Nov 10, 2025 | 24.33 | 25.70 | 24.00 | 24.85 | 24.85 | 7.95% | 10,342 |
| Nov 7, 2025 | 23.27 | 23.48 | 22.01 | 23.02 | 23.02 | -2.46% | 10,935 |