Skip to main content
mF International Limited (MFI)
NASDAQ: MFI · Real-Time Price · USD
0.630
-0.010 (-1.52%)
At close: Feb 21, 2025, 4:00 PM
0.730
+0.100 (15.87%)
After-hours: Feb 21, 2025, 7:59 PM EST

mF International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.640.650.610.630.63-3.08%527,469
Feb 20, 20250.650.660.630.650.65-0.58%43,816
Feb 19, 20250.660.670.630.650.65-0.18%76,681
Feb 18, 20250.680.690.640.660.660.17%64,919
Feb 14, 20250.670.690.640.650.65-1.07%97,979
Feb 13, 20250.690.690.660.660.66-3.50%42,656
Feb 12, 20250.650.700.650.690.692.24%57,177
Feb 11, 20250.690.710.650.670.67-3.92%114,799
Feb 10, 20250.700.730.680.700.70-5.64%61,575
Feb 7, 20250.700.740.700.740.744.04%28,565
Feb 6, 20250.740.750.710.710.71-4.32%39,206
Feb 5, 20250.710.750.700.740.740.92%142,483
Feb 4, 20250.730.760.690.740.745.01%89,678
Feb 3, 20250.720.730.700.700.70-2.71%32,530
Jan 31, 20250.710.730.680.720.72-1.01%162,356
Jan 30, 20250.700.750.690.730.73-2.89%130,655
Jan 29, 20250.840.870.700.750.75-11.28%945,536
Jan 28, 20250.780.880.750.840.848.23%2,772,843
Jan 27, 20250.770.790.730.780.788.29%325,820
Jan 24, 20250.740.780.700.720.722.10%236,632
Jan 23, 20250.710.730.680.710.711.45%102,969
Jan 22, 20250.690.730.690.700.70-0.70%75,035
Jan 21, 20250.720.720.670.700.70-4.12%162,521
Jan 17, 20250.720.760.700.730.734.12%90,899
Jan 16, 20250.730.750.700.700.70-5.97%101,656
Jan 15, 20250.700.750.700.750.753.61%113,812
Jan 14, 20250.730.790.720.720.72-2.45%95,138
Jan 13, 20250.750.760.700.740.74-1.09%95,583
Jan 10, 20250.800.800.730.750.75-9.00%201,829
Jan 8, 20250.850.890.750.820.82-10.22%331,729
Jan 7, 20250.960.970.910.910.91-6.53%476,407
Jan 6, 20250.901.090.880.980.98-23.66%2,962,669
Jan 3, 20251.351.581.081.281.2875.87%78,809,161
Jan 2, 20250.690.780.630.730.738.38%1,421,368
Dec 31, 20240.680.930.670.670.67-4.04%2,016,394
Dec 30, 20240.670.720.650.700.707.63%55,627
Dec 27, 20240.670.680.600.650.65-2.93%237,587
Dec 26, 20240.670.680.630.670.67-0.70%106,281
Dec 24, 20240.670.690.630.670.671.67%80,766
Dec 23, 20240.680.700.600.660.66-5.23%199,724
Dec 20, 20240.730.750.660.700.700.01%36,882
Dec 19, 20240.700.700.650.700.70-2.78%68,297
Dec 18, 20240.720.750.700.720.72-4.05%62,817
Dec 17, 20240.730.760.650.750.750.05%97,712
Dec 16, 20240.740.750.720.750.75-1.32%14,191
Dec 13, 20240.750.780.720.760.76-2.45%34,809
Dec 12, 20240.800.810.740.780.78-0.08%28,234
Dec 11, 20240.740.790.700.780.780.73%41,190
Dec 10, 20240.790.790.720.770.77-1.28%26,211
Dec 9, 20240.750.790.680.780.787.54%77,994
Dec 6, 20240.690.750.670.730.735.65%46,432
Dec 5, 20240.700.720.680.690.69-2.31%34,552
Dec 4, 20240.730.730.680.710.71-1.89%35,298
Dec 3, 20240.720.750.700.720.72-0.23%46,027
Dec 2, 20240.760.770.710.720.72-5.06%39,806
Nov 29, 20240.740.780.710.760.763.40%30,608
Nov 27, 20240.740.760.710.740.74-3.30%49,517
Nov 26, 20240.750.780.730.760.76-4.81%31,302
Nov 25, 20240.790.830.730.800.805.75%76,329
Nov 22, 20240.740.790.710.760.763.44%91,858
Nov 21, 20240.710.740.710.730.73-1.34%48,440
Nov 20, 20240.720.740.700.740.74-0.01%32,442
Nov 19, 20240.730.740.700.740.741.37%21,303
Nov 18, 20240.750.750.700.730.73-2.54%40,140
Nov 15, 20240.790.790.740.750.75-6.36%45,756
Nov 14, 20240.800.810.760.800.80-0.01%16,405
Nov 13, 20240.820.900.760.800.80-0.62%85,100
Nov 12, 20240.780.820.780.810.810.60%36,466
Nov 11, 20240.890.890.750.800.80-5.19%140,134
Nov 8, 20240.870.900.840.840.84-6.22%63,079
Nov 7, 20240.920.920.850.900.90-1.10%61,159
Nov 6, 20240.880.930.870.910.911.11%65,008
Nov 5, 20240.890.910.850.900.90-2.17%83,924
Nov 4, 20240.910.950.870.920.921.10%194,622
Nov 1, 20240.851.080.820.910.915.81%1,144,572
Oct 31, 20240.840.870.800.860.863.61%97,322
Oct 30, 20240.880.940.820.830.83-7.78%84,943
Oct 29, 20240.860.920.800.900.905.83%167,891
Oct 28, 20240.930.930.750.850.85-8.44%206,585
Oct 25, 20240.790.990.750.930.9317.50%832,463
Oct 24, 20240.750.790.730.790.795.40%105,762
Oct 23, 20240.790.810.730.750.75-9.09%86,075
Oct 22, 20240.750.830.730.830.839.29%219,219
Oct 21, 20240.770.780.720.750.75-0.74%153,983
Oct 18, 20240.770.800.700.760.76-0.41%381,833
Oct 17, 20240.920.950.740.760.76-15.08%541,695
Oct 16, 20240.820.900.820.900.905.18%63,235
Oct 15, 20240.870.900.800.860.86-5.00%169,437
Oct 14, 20240.900.920.830.900.90-76,671
Oct 11, 20240.870.940.790.900.901.82%265,622
Oct 10, 20240.940.980.860.880.88-7.93%186,605
Oct 9, 20241.041.040.900.960.96-1.04%226,537
Oct 8, 20240.981.020.870.970.97-9.17%361,436
Oct 7, 20240.961.170.951.071.0711.25%803,231
Oct 4, 20240.840.970.830.960.9610.28%281,282
Oct 3, 20240.930.940.810.870.87-7.39%212,872