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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 24.51 | 24.54 | 23.15 | 19.70 | - | -18.46% | 6,834 |
| Jul 29, 2025 | 26.90 | 26.99 | 24.15 | 24.16 | 24.16 | -8.83% | 17,670 |
| Jul 28, 2025 | 28.00 | 28.00 | 26.50 | 26.50 | 26.50 | -1.92% | 14,066 |
| Jul 25, 2025 | 26.00 | 28.50 | 25.99 | 27.02 | 27.02 | 2.70% | 18,034 |
| Jul 24, 2025 | 28.99 | 29.00 | 24.60 | 26.31 | 26.31 | -6.10% | 15,803 |
| Jul 23, 2025 | 25.77 | 30.48 | 24.56 | 28.02 | 28.02 | 0.07% | 31,311 |
| Jul 22, 2025 | 25.00 | 28.50 | 24.50 | 28.00 | 28.00 | 12.04% | 31,165 |
| Jul 21, 2025 | 26.78 | 28.11 | 24.01 | 24.99 | 24.99 | -11.13% | 51,562 |
| Jul 18, 2025 | 29.45 | 30.26 | 28.12 | 28.12 | 28.12 | -6.20% | 12,932 |
| Jul 17, 2025 | 29.52 | 31.50 | 29.15 | 29.98 | 29.98 | - | 19,205 |
| Jul 16, 2025 | 29.92 | 30.34 | 27.16 | 29.98 | 29.98 | 2.67% | 20,588 |
| Jul 15, 2025 | 31.02 | 32.16 | 28.32 | 29.20 | 29.20 | -7.54% | 44,516 |
| Jul 14, 2025 | 30.49 | 35.00 | 29.12 | 31.58 | 31.58 | 9.24% | 78,884 |
| Jul 11, 2025 | 33.40 | 33.40 | 28.85 | 28.91 | 28.91 | -17.35% | 82,589 |
| Jul 10, 2025 | 34.10 | 39.73 | 32.10 | 34.98 | 34.98 | 9.31% | 79,238 |
| Jul 9, 2025 | 42.40 | 46.00 | 31.68 | 32.00 | 32.00 | -24.67% | 69,471 |
| Jul 8, 2025 | 42.88 | 44.00 | 40.48 | 42.48 | 42.48 | 0.57% | 17,673 |
| Jul 7, 2025 | 40.80 | 45.47 | 40.34 | 42.24 | 42.24 | 4.97% | 45,864 |
| Jul 3, 2025 | 46.32 | 47.04 | 37.05 | 40.24 | 40.24 | -14.60% | 61,323 |
| Jul 2, 2025 | 41.68 | 50.40 | 41.61 | 47.12 | 47.12 | 8.87% | 34,517 |
| Jul 1, 2025 | 45.60 | 46.80 | 40.00 | 43.28 | 43.28 | -10.73% | 33,397 |
| Jun 30, 2025 | 41.92 | 50.64 | 40.64 | 48.48 | 48.48 | 18.36% | 50,177 |
| Jun 27, 2025 | 44.80 | 44.88 | 40.00 | 40.96 | 40.96 | -8.24% | 32,252 |
| Jun 26, 2025 | 40.96 | 47.76 | 40.72 | 44.64 | 44.64 | 16.25% | 76,039 |
| Jun 25, 2025 | 48.32 | 55.60 | 35.37 | 38.40 | 38.40 | -18.37% | 110,737 |
| Jun 24, 2025 | 40.32 | 53.52 | 38.96 | 47.04 | 47.04 | 16.67% | 233,372 |
| Jun 23, 2025 | 31.84 | 42.24 | 30.72 | 40.32 | 40.32 | 29.23% | 114,118 |
| Jun 20, 2025 | 28.16 | 34.40 | 28.16 | 31.20 | 31.20 | 12.07% | 76,963 |
| Jun 18, 2025 | 27.92 | 33.20 | 26.00 | 27.84 | 27.84 | -6.70% | 48,189 |
| Jun 17, 2025 | 34.08 | 34.72 | 26.40 | 29.84 | 29.84 | -7.90% | 91,508 |
| Jun 16, 2025 | 28.08 | 35.92 | 26.40 | 32.40 | 32.40 | 20.18% | 152,394 |
| Jun 13, 2025 | 25.44 | 27.92 | 25.20 | 26.96 | 26.96 | -4.53% | 46,090 |
| Jun 12, 2025 | 32.32 | 33.12 | 24.80 | 28.24 | 28.24 | -11.31% | 137,043 |
| Jun 11, 2025 | 22.72 | 33.76 | 22.72 | 31.84 | 31.84 | 46.32% | 541,737 |
| Jun 10, 2025 | 24.24 | 26.64 | 21.20 | 21.76 | 21.76 | 2.64% | 174,431 |
| Jun 9, 2025 | 17.44 | 24.00 | 17.44 | 21.20 | 21.20 | 22.12% | 210,039 |
| Jun 6, 2025 | 19.68 | 24.40 | 14.16 | 17.36 | 17.36 | -11.79% | 262,983 |
| Jun 5, 2025 | 16.64 | 25.04 | 16.08 | 19.68 | 19.68 | 27.46% | 861,093 |
| Jun 4, 2025 | 9.04 | 23.60 | 8.40 | 15.44 | 15.44 | 60.83% | 1,793,785 |
| Jun 3, 2025 | 8.80 | 10.64 | 8.80 | 9.60 | 9.60 | 2.56% | 114,066 |
| Jun 2, 2025 | 8.16 | 10.72 | 7.85 | 9.36 | 9.36 | 35.89% | 952,605 |
| May 30, 2025 | 5.99 | 7.92 | 5.04 | 6.89 | 6.89 | 13.31% | 628,100 |
| May 29, 2025 | 6.27 | 6.31 | 5.63 | 6.08 | 6.08 | 1.33% | 8,776 |
| May 28, 2025 | 5.92 | 6.24 | 5.53 | 6.00 | 6.00 | 1.25% | 6,679 |
| May 27, 2025 | 6.00 | 6.32 | 5.52 | 5.93 | 5.93 | -3.63% | 14,754 |
| May 23, 2025 | 6.24 | 6.32 | 6.00 | 6.15 | 6.15 | -4.06% | 6,109 |
| May 22, 2025 | 6.16 | 6.60 | 6.00 | 6.41 | 6.41 | 5.38% | 13,006 |
| May 21, 2025 | 6.24 | 6.60 | 6.00 | 6.08 | 6.08 | -4.98% | 16,077 |
| May 20, 2025 | 5.93 | 6.64 | 5.76 | 6.40 | 6.40 | 11.11% | 129,327 |
| May 19, 2025 | 5.52 | 5.76 | 5.07 | 5.76 | 5.76 | 1.19% | 197,632 |