mF International Limited (MFI)
NASDAQ: MFI · Real-Time Price · USD
0.6600
-0.0300 (-4.35%)
At close: May 12, 2025, 4:00 PM
0.6400
-0.0200 (-3.03%)
Pre-market: May 13, 2025, 8:01 AM EDT
mF International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2025 | 0.55 | 0.58 | 0.55 | 0.57 | 0.57 | -3.09% | 22,028 |
| Apr 21, 2025 | 0.53 | 0.59 | 0.52 | 0.59 | 0.59 | 3.41% | 122,064 |
| Apr 17, 2025 | 0.52 | 0.57 | 0.52 | 0.57 | 0.57 | 9.36% | 52,568 |
| Apr 16, 2025 | 0.54 | 0.56 | 0.52 | 0.52 | 0.52 | -8.61% | 42,710 |
| Apr 15, 2025 | 0.57 | 0.58 | 0.54 | 0.57 | 0.57 | 3.49% | 64,428 |
| Apr 14, 2025 | 0.57 | 0.57 | 0.52 | 0.55 | 0.55 | -0.45% | 35,995 |
| Apr 11, 2025 | 0.56 | 0.57 | 0.52 | 0.55 | 0.55 | 0.15% | 105,900 |
| Apr 10, 2025 | 0.60 | 0.60 | 0.52 | 0.55 | 0.55 | -11.00% | 125,040 |
| Apr 9, 2025 | 0.51 | 0.62 | 0.51 | 0.62 | 0.62 | 16.96% | 157,856 |
| Apr 8, 2025 | 0.57 | 0.57 | 0.53 | 0.53 | 0.53 | -5.79% | 27,844 |
| Apr 7, 2025 | 0.57 | 0.60 | 0.55 | 0.56 | 0.56 | -4.63% | 65,664 |
| Apr 4, 2025 | 0.56 | 0.59 | 0.53 | 0.59 | 0.59 | 1.53% | 115,232 |
| Apr 3, 2025 | 0.60 | 0.60 | 0.54 | 0.58 | 0.58 | -6.29% | 41,372 |
| Apr 2, 2025 | 0.63 | 0.63 | 0.56 | 0.62 | 0.62 | 4.92% | 139,673 |
| Apr 1, 2025 | 0.62 | 0.63 | 0.57 | 0.59 | 0.59 | -1.52% | 97,969 |
| Mar 31, 2025 | 0.63 | 0.63 | 0.58 | 0.60 | 0.60 | -4.00% | 63,959 |
| Mar 28, 2025 | 0.61 | 0.64 | 0.61 | 0.63 | 0.63 | -2.74% | 28,089 |
| Mar 27, 2025 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | -1.12% | 18,284 |
| Mar 26, 2025 | 0.63 | 0.65 | 0.62 | 0.65 | 0.65 | 1.55% | 29,478 |
| Mar 25, 2025 | 0.66 | 0.68 | 0.63 | 0.64 | 0.64 | -5.28% | 99,872 |
| Mar 24, 2025 | 0.64 | 0.68 | 0.64 | 0.68 | 0.68 | 7.92% | 148,326 |
| Mar 21, 2025 | 0.67 | 0.69 | 0.62 | 0.63 | 0.63 | -5.14% | 111,268 |
| Mar 20, 2025 | 0.63 | 0.71 | 0.62 | 0.66 | 0.66 | -1.49% | 181,597 |
| Mar 19, 2025 | 0.64 | 0.67 | 0.61 | 0.67 | 0.67 | 7.54% | 77,114 |
| Mar 18, 2025 | 0.62 | 0.64 | 0.60 | 0.62 | 0.62 | -2.66% | 52,102 |
| Mar 17, 2025 | 0.64 | 0.64 | 0.60 | 0.64 | 0.64 | 0.79% | 49,660 |
| Mar 14, 2025 | 0.65 | 0.66 | 0.58 | 0.64 | 0.64 | 2.42% | 198,565 |
| Mar 13, 2025 | 0.62 | 0.66 | 0.60 | 0.62 | 0.62 | -7.46% | 248,644 |
| Mar 12, 2025 | 0.70 | 0.72 | 0.64 | 0.67 | 0.67 | -7.10% | 344,102 |
| Mar 11, 2025 | 0.79 | 0.79 | 0.69 | 0.72 | 0.72 | -5.60% | 324,725 |
| Mar 10, 2025 | 0.76 | 0.82 | 0.72 | 0.76 | 0.76 | -4.39% | 483,703 |
| Mar 7, 2025 | 0.72 | 0.85 | 0.64 | 0.80 | 0.80 | 11.14% | 905,521 |
| Mar 6, 2025 | 0.64 | 0.75 | 0.60 | 0.72 | 0.72 | 16.14% | 2,413,769 |
| Mar 5, 2025 | 0.60 | 0.62 | 0.56 | 0.62 | 0.62 | 5.67% | 3,131,395 |
| Mar 4, 2025 | 0.57 | 0.60 | 0.53 | 0.59 | 0.59 | 1.02% | 186,191 |
| Mar 3, 2025 | 0.59 | 0.60 | 0.56 | 0.58 | 0.58 | -6.47% | 204,459 |