mF International Limited (MFI)
NASDAQ: MFI · Real-Time Price · USD
6.20
+0.48 (8.39%)
At close: Nov 11, 2026, 4:00 PM EST
6.35
+0.15 (2.42%)
After-hours: Nov 11, 2026, 7:30 PM EST
mF International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 6.20 | 6.35 | 6.20 | 6.20 | 6.20 | 8.39% | 910 |
| Nov 10, 2026 | 5.70 | 5.72 | 5.70 | 5.72 | 5.72 | 6.88% | 1,678 |
| Nov 9, 2026 | 6.95 | 6.95 | 5.35 | 5.35 | 5.35 | 4.94% | 16,366 |
| Nov 6, 2026 | 5.51 | 5.51 | 4.60 | 5.10 | 5.10 | -3.95% | 5,737 |
| Nov 5, 2026 | 7.12 | 7.20 | 5.31 | 5.31 | 5.31 | -29.20% | 9,162 |
| Nov 3, 2026 | 7.53 | 7.53 | 7.50 | 7.50 | 7.50 | -5.66% | 1,384 |
| Nov 2, 2026 | 7.75 | 7.95 | 7.75 | 7.95 | 7.95 | 2.58% | 527 |
| Oct 30, 2026 | 7.97 | 7.97 | 7.75 | 7.75 | 7.75 | 1.31% | 840 |
| Oct 29, 2026 | 7.61 | 7.80 | 7.49 | 7.65 | 7.65 | -4.37% | 5,846 |
| Oct 28, 2026 | 7.99 | 8.01 | 7.99 | 8.00 | 8.00 | -4.65% | 1,065 |
| Oct 22, 2026 | 8.34 | 8.40 | 8.21 | 8.39 | 8.39 | -0.12% | 1,809 |
| Oct 21, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 7.14% | 996 |
| Oct 16, 2026 | 7.80 | 8.00 | 7.80 | 7.84 | 7.84 | 0.90% | 1,578 |
| Oct 15, 2026 | 7.90 | 7.90 | 7.77 | 7.77 | 7.77 | - | 1,546 |
| Oct 14, 2026 | 7.77 | 8.20 | 7.77 | 7.77 | 7.77 | -2.88% | 2,813 |
| Oct 13, 2026 | 8.60 | 10.30 | 8.00 | 8.00 | 8.00 | -6.98% | 16,807 |
| Oct 12, 2026 | 8.50 | 8.70 | 8.05 | 8.60 | 8.60 | -4.45% | 5,775 |
| Oct 9, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -3.23% | 1,543 |
| Oct 6, 2026 | 9.31 | 9.31 | 9.30 | 9.30 | 9.30 | 0.87% | 916 |
| Oct 5, 2026 | 9.34 | 9.36 | 9.11 | 9.22 | 9.22 | -2.64% | 9,521 |
| Oct 2, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -0.63% | 945 |
| Oct 1, 2026 | 9.39 | 9.53 | 9.39 | 9.53 | 9.53 | 0.42% | 680 |
| Sep 30, 2026 | 9.28 | 9.49 | 9.28 | 9.49 | 9.49 | 0.97% | 1,129 |
| Sep 29, 2026 | 9.72 | 9.80 | 9.28 | 9.40 | 9.40 | -3.30% | 8,428 |
| Sep 28, 2026 | 9.84 | 10.38 | 9.70 | 9.72 | 9.72 | 1.25% | 7,245 |
| Sep 25, 2026 | 9.44 | 9.80 | 9.42 | 9.60 | 9.60 | - | 4,527 |
| Sep 24, 2026 | 9.71 | 9.71 | 9.50 | 9.60 | 9.60 | 2.13% | 2,442 |
| Sep 23, 2026 | 9.48 | 9.48 | 9.32 | 9.40 | 9.40 | -1.05% | 3,470 |
| Sep 22, 2026 | 9.35 | 9.50 | 9.28 | 9.50 | 9.50 | -0.31% | 2,890 |
| Sep 21, 2026 | 9.56 | 9.56 | 9.32 | 9.53 | 9.53 | 2.47% | 5,374 |
| Sep 18, 2026 | 9.50 | 9.85 | 9.26 | 9.30 | 9.30 | -0.80% | 10,557 |
| Sep 17, 2026 | 9.25 | 9.38 | 9.25 | 9.38 | 9.38 | 1.19% | 1,749 |
| Sep 16, 2026 | 9.19 | 9.33 | 9.15 | 9.27 | 9.27 | 0.54% | 7,173 |
| Sep 15, 2026 | 9.41 | 9.41 | 9.22 | 9.22 | 9.22 | -0.91% | 18,203 |
| Sep 14, 2026 | 9.26 | 9.30 | 9.26 | 9.30 | 9.30 | -0.54% | 2,807 |
| Sep 11, 2026 | 9.34 | 9.50 | 9.21 | 9.35 | 9.35 | 0.76% | 10,493 |
| Sep 10, 2026 | 9.56 | 9.80 | 9.21 | 9.28 | 9.28 | -1.85% | 16,111 |
| Sep 9, 2026 | 9.65 | 9.65 | 9.35 | 9.46 | 9.46 | -0.47% | 4,231 |
| Sep 8, 2026 | 9.51 | 9.66 | 9.44 | 9.50 | 9.50 | -0.94% | 78,105 |
| Sep 4, 2026 | 9.31 | 9.85 | 9.31 | 9.59 | 9.59 | 5.15% | 18,327 |
| Sep 3, 2026 | 9.48 | 10.00 | 9.00 | 9.12 | 9.12 | -1.83% | 99,259 |
| Sep 2, 2026 | 9.55 | 9.55 | 8.80 | 9.29 | 9.29 | -2.72% | 16,837 |
| Sep 1, 2026 | 9.20 | 10.10 | 9.20 | 9.55 | 9.55 | 0.89% | 16,455 |
| Aug 31, 2026 | 9.27 | 9.78 | 9.19 | 9.47 | 9.47 | 3.11% | 15,362 |
| Aug 28, 2026 | 9.13 | 9.54 | 9.11 | 9.18 | 9.18 | 0.55% | 4,751 |
| Aug 27, 2026 | 8.93 | 9.54 | 8.80 | 9.13 | 9.13 | 2.59% | 7,813 |
| Aug 26, 2026 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | -4.46% | 1,781 |
| Aug 25, 2026 | 8.61 | 9.99 | 8.61 | 9.32 | 9.32 | -0.11% | 5,907 |
| Aug 24, 2026 | 9.38 | 9.52 | 8.60 | 9.33 | 9.33 | -3.37% | 17,949 |
| Aug 21, 2026 | 8.90 | 15.00 | 8.75 | 9.65 | 9.65 | 12.73% | 345,334 |