mF International Limited (MFI)
NASDAQ: MFI · Real-Time Price · USD
9.88
+2.01 (25.64%)
At close: Jun 18, 2026, 4:00 PM EDT
9.87
-0.01 (-0.05%)
After-hours: Jun 18, 2026, 7:56 PM EDT
mF International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 7.90 | 10.77 | 7.84 | 9.88 | 9.88 | 25.64% | 67,795 |
| Jun 17, 2026 | 6.53 | 8.99 | 6.49 | 7.86 | 7.86 | 28.85% | 120,114 |
| Jun 16, 2026 | 6.78 | 6.78 | 5.56 | 6.10 | 6.10 | -12.61% | 6,654 |
| Jun 15, 2026 | 7.00 | 7.19 | 6.98 | 6.98 | 6.98 | -1.69% | 1,839 |
| Jun 12, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | 2,826 |
| Jun 11, 2026 | 7.38 | 7.50 | 7.00 | 7.00 | 7.00 | -8.50% | 5,401 |
| Jun 9, 2026 | 8.20 | 9.02 | 7.61 | 7.65 | 7.65 | -14.04% | 6,123 |
| Jun 8, 2026 | 8.64 | 8.90 | 8.18 | 8.90 | 8.90 | 2.89% | 4,527 |
| Jun 5, 2026 | 8.36 | 8.65 | 8.30 | 8.65 | 8.65 | -3.89% | 3,282 |
| Jun 4, 2026 | 9.67 | 9.67 | 9.00 | 9.00 | 9.00 | -8.16% | 3,892 |
| Jun 3, 2026 | 9.25 | 10.77 | 8.87 | 9.80 | 9.80 | 3.16% | 8,027 |
| Jun 2, 2026 | 9.30 | 9.50 | 8.46 | 9.50 | 9.50 | -3.16% | 11,618 |
| Jun 1, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.41% | 1,066 |
| May 29, 2026 | 9.74 | 9.85 | 9.45 | 9.85 | 9.85 | 1.23% | 4,527 |
| May 28, 2026 | 8.80 | 10.16 | 8.25 | 9.73 | 9.73 | 8.59% | 20,826 |
| May 27, 2026 | 9.11 | 9.50 | 8.25 | 8.96 | 8.96 | -2.93% | 7,261 |
| May 26, 2026 | 9.60 | 9.70 | 8.83 | 9.23 | 9.23 | -2.84% | 17,058 |
| May 22, 2026 | 10.34 | 10.34 | 9.50 | 9.50 | 9.50 | -10.67% | 6,997 |
| May 21, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 6.24% | 368 |
| May 20, 2026 | 10.40 | 10.89 | 9.80 | 10.01 | 10.01 | -0.89% | 12,796 |
| May 19, 2026 | 10.11 | 10.88 | 10.09 | 10.10 | 10.10 | 1.00% | 3,176 |
| May 18, 2026 | 10.14 | 10.22 | 10.00 | 10.00 | 10.00 | -1.28% | 3,608 |
| May 15, 2026 | 10.13 | 10.13 | 10.11 | 10.13 | 10.13 | -1.60% | 2,405 |
| May 14, 2026 | 10.49 | 10.49 | 10.11 | 10.30 | 10.30 | 1.83% | 2,551 |
| May 13, 2026 | 10.15 | 10.15 | 10.11 | 10.11 | 10.11 | -0.10% | 725 |
| May 12, 2026 | 10.10 | 10.20 | 10.10 | 10.12 | 10.12 | -0.78% | 4,622 |
| May 11, 2026 | 10.40 | 10.45 | 10.11 | 10.20 | 10.20 | -1.26% | 5,728 |
| May 8, 2026 | 10.40 | 10.54 | 10.11 | 10.33 | 10.33 | 1.18% | 11,640 |
| May 7, 2026 | 10.48 | 10.49 | 10.21 | 10.21 | 10.21 | 1.09% | 1,986 |
| May 6, 2026 | 10.98 | 10.98 | 10.10 | 10.10 | 10.10 | -6.39% | 6,519 |
| May 5, 2026 | 10.90 | 10.98 | 10.79 | 10.79 | 10.79 | -1.64% | 3,333 |
| May 4, 2026 | 10.75 | 10.97 | 10.75 | 10.97 | 10.97 | 1.57% | 3,339 |
| May 1, 2026 | 10.39 | 10.80 | 10.20 | 10.80 | 10.80 | 3.85% | 6,884 |
| Apr 30, 2026 | 10.10 | 10.40 | 10.10 | 10.40 | 10.40 | -0.95% | 3,666 |
| Apr 28, 2026 | 10.50 | 10.53 | 10.50 | 10.50 | 10.50 | -2.78% | 2,682 |
| Apr 27, 2026 | 10.92 | 10.92 | 10.80 | 10.80 | 10.80 | - | 2,354 |
| Apr 24, 2026 | 11.16 | 11.30 | 10.80 | 10.80 | 10.80 | -1.82% | 7,407 |
| Apr 23, 2026 | 11.28 | 11.50 | 10.71 | 11.00 | 11.00 | -2.31% | 8,162 |
| Apr 22, 2026 | 11.50 | 11.50 | 10.51 | 11.26 | 11.26 | 3.30% | 20,602 |
| Apr 21, 2026 | 11.25 | 12.60 | 10.88 | 10.90 | 10.90 | -5.22% | 24,937 |
| Apr 20, 2026 | 11.44 | 12.11 | 11.44 | 11.50 | 11.50 | -4.17% | 2,522 |
| Apr 17, 2026 | 11.40 | 12.98 | 11.40 | 12.00 | 12.00 | 11.21% | 13,826 |
| Apr 16, 2026 | 13.00 | 13.00 | 10.79 | 10.79 | 10.79 | -16.68% | 23,317 |
| Apr 15, 2026 | 13.00 | 14.00 | 12.86 | 12.95 | 12.95 | -15.96% | 50,546 |
| Apr 14, 2026 | 12.60 | 15.41 | 12.25 | 15.41 | 15.41 | 23.97% | 89,477 |
| Apr 13, 2026 | 13.40 | 13.80 | 12.05 | 12.43 | 12.43 | -12.77% | 18,139 |
| Apr 10, 2026 | 11.13 | 14.25 | 11.13 | 14.25 | 14.25 | 18.75% | 39,450 |
| Apr 9, 2026 | 11.28 | 14.00 | 11.12 | 12.00 | 12.00 | 7.05% | 55,346 |
| Apr 8, 2026 | 11.70 | 11.70 | 11.21 | 11.21 | 11.21 | -3.03% | 2,307 |
| Apr 7, 2026 | 11.87 | 12.20 | 11.20 | 11.56 | 11.56 | -6.77% | 4,323 |