mF International Limited (MFI)
NASDAQ: MFI · Real-Time Price · USD
26.00
-1.00 (-3.70%)
Oct 29, 2025, 4:00 PM EDT - Market closed

mF International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202525.0327.5325.0327.53-1.94%5,063
Oct 28, 202527.0128.0626.6527.0027.00-4.86%10,571
Oct 27, 202528.0028.7526.8028.3828.381.36%24,014
Oct 24, 202527.6029.3327.6028.0028.001.82%17,657
Oct 23, 202530.0030.0027.0127.5027.501.85%24,318
Oct 22, 202534.7835.4223.5027.0027.00-19.43%45,415
Oct 21, 202536.0036.7533.0033.5133.51-9.16%16,031
Oct 20, 202537.0037.0034.0036.8936.890.30%10,353
Oct 17, 202532.0037.9931.0036.7836.7813.73%39,101
Oct 16, 202540.1540.2130.0332.3432.34-16.58%42,489
Oct 15, 202538.8543.5836.8038.7738.773.06%32,120
Oct 14, 202534.4040.1634.4037.6237.627.95%27,203
Oct 13, 202533.8934.8532.5534.8534.852.83%18,331
Oct 10, 202536.4237.3433.0233.8933.89-7.15%16,769
Oct 9, 202538.0038.0036.0036.5036.50-3.69%12,244
Oct 8, 202536.8038.5333.5037.9037.902.82%19,767
Oct 7, 202538.1338.4834.5036.8636.86-6.28%19,928
Oct 6, 202538.1639.6037.8839.3339.333.07%22,737
Oct 3, 202538.6339.4937.5138.1638.16-1.32%30,884
Oct 2, 202535.5040.0035.5038.6738.6713.44%36,052
Oct 1, 202536.7537.2633.6034.0934.09-7.96%32,584
Sep 30, 202534.7439.0034.1937.0437.0411.57%61,438
Sep 29, 202533.1537.1333.1533.2033.20-7.11%22,431
Sep 26, 202536.4538.3832.9235.7435.74-0.45%31,844
Sep 25, 202536.6037.3032.8735.9035.90-1.16%72,597
Sep 24, 202541.0442.0135.9936.3236.32-6.10%53,912
Sep 23, 202537.0245.1037.0238.6838.68-0.44%68,468
Sep 22, 202537.3139.5537.2138.8538.85-2.24%30,760
Sep 19, 202539.8040.6936.3439.7439.74-3.10%56,411
Sep 18, 202540.3044.7539.0041.0141.01-3.46%70,352
Sep 17, 202542.0745.6042.0742.4842.48-2.79%27,459
Sep 16, 202543.8144.9539.3843.7043.70-1.58%50,830
Sep 15, 202557.5659.8040.0144.4044.400.89%256,373
Sep 12, 202533.5060.7333.5044.0144.0123.28%186,900
Sep 11, 202533.5537.2132.0035.7035.703.72%54,877
Sep 10, 202532.4638.2331.9634.4234.4211.00%71,097
Sep 9, 202535.0035.0030.0031.0131.01-2.30%24,724
Sep 8, 202531.0035.8631.0031.7431.748.18%48,334
Sep 5, 202532.4932.4925.0829.3429.341.07%26,006
Sep 4, 202534.9934.9927.0529.0329.03-14.62%18,595
Sep 3, 202535.0037.6333.0034.0034.00-9.14%18,382
Sep 2, 202537.1039.5334.0237.4237.42-4.05%17,426
Aug 29, 202534.9039.2334.3239.0039.008.00%20,540
Aug 28, 202537.3037.9936.0036.1136.11-2.41%16,925
Aug 27, 202535.0041.5035.0037.0037.003.53%26,158
Aug 26, 202537.9038.4034.1135.7435.74-3.95%6,257
Aug 25, 202536.7539.3035.2537.2137.21-0.24%24,395
Aug 22, 202536.8138.9836.8137.3037.301.36%13,204
Aug 21, 202535.9539.1935.9536.8036.800.89%25,222
Aug 20, 202533.8636.8030.7636.4836.487.35%35,615