mF International Limited (MFI)
NASDAQ: MFI · Real-Time Price · USD
37.90
+1.04 (2.82%)
At close: Oct 8, 2025, 4:00 PM EDT
38.65
+0.75 (1.98%)
After-hours: Oct 8, 2025, 4:58 PM EDT
mF International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 36.80 | 38.53 | 33.50 | 34.68 | - | -5.91% | 8,863 |
| Oct 7, 2025 | 38.13 | 38.48 | 34.50 | 36.86 | 36.86 | -6.28% | 19,928 |
| Oct 6, 2025 | 38.16 | 39.60 | 37.88 | 39.33 | 39.33 | 3.07% | 22,737 |
| Oct 3, 2025 | 38.63 | 39.49 | 37.51 | 38.16 | 38.16 | -1.32% | 30,884 |
| Oct 2, 2025 | 35.50 | 40.00 | 35.50 | 38.67 | 38.67 | 13.44% | 36,052 |
| Oct 1, 2025 | 36.75 | 37.26 | 33.60 | 34.09 | 34.09 | -7.96% | 32,584 |
| Sep 30, 2025 | 34.74 | 39.00 | 34.19 | 37.04 | 37.04 | 11.57% | 61,438 |
| Sep 29, 2025 | 33.15 | 37.13 | 33.15 | 33.20 | 33.20 | -7.11% | 22,431 |
| Sep 26, 2025 | 36.45 | 38.38 | 32.92 | 35.74 | 35.74 | -0.45% | 31,844 |
| Sep 25, 2025 | 36.60 | 37.30 | 32.87 | 35.90 | 35.90 | -1.16% | 72,597 |
| Sep 24, 2025 | 41.04 | 42.01 | 35.99 | 36.32 | 36.32 | -6.10% | 53,912 |
| Sep 23, 2025 | 37.02 | 45.10 | 37.02 | 38.68 | 38.68 | -0.44% | 68,468 |
| Sep 22, 2025 | 37.31 | 39.55 | 37.21 | 38.85 | 38.85 | -2.24% | 30,760 |
| Sep 19, 2025 | 39.80 | 40.69 | 36.34 | 39.74 | 39.74 | -3.10% | 56,411 |
| Sep 18, 2025 | 40.30 | 44.75 | 39.00 | 41.01 | 41.01 | -3.46% | 70,352 |
| Sep 17, 2025 | 42.07 | 45.60 | 42.07 | 42.48 | 42.48 | -2.79% | 27,459 |
| Sep 16, 2025 | 43.81 | 44.95 | 39.38 | 43.70 | 43.70 | -1.58% | 50,830 |
| Sep 15, 2025 | 57.56 | 59.80 | 40.01 | 44.40 | 44.40 | 0.89% | 256,373 |
| Sep 12, 2025 | 33.50 | 60.73 | 33.50 | 44.01 | 44.01 | 23.28% | 186,900 |
| Sep 11, 2025 | 33.55 | 37.21 | 32.00 | 35.70 | 35.70 | 3.72% | 54,877 |
| Sep 10, 2025 | 32.46 | 38.23 | 31.96 | 34.42 | 34.42 | 11.00% | 71,097 |
| Sep 9, 2025 | 35.00 | 35.00 | 30.00 | 31.01 | 31.01 | -2.30% | 24,724 |
| Sep 8, 2025 | 31.00 | 35.86 | 31.00 | 31.74 | 31.74 | 8.18% | 48,334 |
| Sep 5, 2025 | 32.49 | 32.49 | 25.08 | 29.34 | 29.34 | 1.07% | 26,006 |
| Sep 4, 2025 | 34.99 | 34.99 | 27.05 | 29.03 | 29.03 | -14.62% | 18,595 |
| Sep 3, 2025 | 35.00 | 37.63 | 33.00 | 34.00 | 34.00 | -9.14% | 18,382 |
| Sep 2, 2025 | 37.10 | 39.53 | 34.02 | 37.42 | 37.42 | -4.05% | 17,426 |
| Aug 29, 2025 | 34.90 | 39.23 | 34.32 | 39.00 | 39.00 | 8.00% | 20,540 |
| Aug 28, 2025 | 37.30 | 37.99 | 36.00 | 36.11 | 36.11 | -2.41% | 16,925 |
| Aug 27, 2025 | 35.00 | 41.50 | 35.00 | 37.00 | 37.00 | 3.53% | 26,158 |
| Aug 26, 2025 | 37.90 | 38.40 | 34.11 | 35.74 | 35.74 | -3.95% | 6,257 |
| Aug 25, 2025 | 36.75 | 39.30 | 35.25 | 37.21 | 37.21 | -0.24% | 24,395 |
| Aug 22, 2025 | 36.81 | 38.98 | 36.81 | 37.30 | 37.30 | 1.36% | 13,204 |
| Aug 21, 2025 | 35.95 | 39.19 | 35.95 | 36.80 | 36.80 | 0.89% | 25,222 |
| Aug 20, 2025 | 33.86 | 36.80 | 30.76 | 36.48 | 36.48 | 7.35% | 35,615 |
| Aug 19, 2025 | 35.12 | 38.55 | 31.24 | 33.98 | 33.98 | -14.50% | 29,311 |
| Aug 18, 2025 | 38.26 | 43.70 | 37.62 | 39.74 | 39.74 | 0.10% | 14,322 |
| Aug 15, 2025 | 43.69 | 43.69 | 38.13 | 39.70 | 39.70 | -5.18% | 27,204 |
| Aug 14, 2025 | 46.32 | 48.45 | 39.56 | 41.87 | 41.87 | -12.41% | 24,884 |
| Aug 13, 2025 | 45.00 | 48.64 | 45.00 | 47.80 | 47.80 | 6.77% | 34,866 |
| Aug 12, 2025 | 40.30 | 44.77 | 39.10 | 44.77 | 44.77 | 13.14% | 39,645 |
| Aug 11, 2025 | 37.45 | 42.48 | 36.54 | 39.57 | 39.57 | 5.83% | 57,641 |
| Aug 8, 2025 | 28.68 | 37.57 | 28.68 | 37.39 | 37.39 | 34.93% | 51,111 |
| Aug 7, 2025 | 28.68 | 28.68 | 25.51 | 27.71 | 27.71 | 1.32% | 29,053 |
| Aug 6, 2025 | 23.01 | 29.08 | 22.75 | 27.35 | 27.35 | 18.19% | 37,547 |
| Aug 5, 2025 | 23.26 | 25.39 | 21.95 | 23.14 | 23.14 | -0.69% | 22,989 |
| Aug 4, 2025 | 24.00 | 25.95 | 21.99 | 23.30 | 23.30 | -4.90% | 15,630 |
| Aug 1, 2025 | 22.48 | 28.30 | 21.00 | 24.50 | 24.50 | 1.58% | 45,340 |
| Jul 31, 2025 | 22.74 | 24.60 | 22.02 | 24.12 | 24.12 | 9.54% | 29,933 |
| Jul 30, 2025 | 24.51 | 24.54 | 19.48 | 22.02 | 22.02 | -8.86% | 66,693 |