mF International Limited (MFI)
NASDAQ: MFI · Real-Time Price · USD
9.53
+0.04 (0.42%)
Oct 1, 2026, 4:00 PM EDT - Market closed
mF International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 9.39 | 9.53 | 9.39 | 9.53 | 9.53 | 0.42% | 678 |
| Sep 30, 2026 | 9.28 | 9.49 | 9.28 | 9.49 | 9.49 | 0.97% | 1,127 |
| Sep 29, 2026 | 9.72 | 9.80 | 9.28 | 9.40 | 9.40 | -3.30% | 8,427 |
| Sep 28, 2026 | 9.84 | 10.38 | 9.70 | 9.72 | 9.72 | 1.25% | 7,244 |
| 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% | 2,440 |
| Sep 23, 2026 | 9.48 | 9.48 | 9.32 | 9.40 | 9.40 | -1.05% | 3,419 |
| Sep 22, 2026 | 9.35 | 9.50 | 9.28 | 9.50 | 9.50 | -0.31% | 2,888 |
| Sep 21, 2026 | 9.56 | 9.56 | 9.32 | 9.53 | 9.53 | 2.47% | 5,372 |
| Sep 18, 2026 | 9.50 | 9.85 | 9.26 | 9.30 | 9.30 | -0.80% | 10,545 |
| 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 |
| Aug 20, 2026 | 8.51 | 8.89 | 8.40 | 8.56 | 8.56 | 0.71% | 12,170 |
| Aug 19, 2026 | 8.62 | 8.80 | 8.46 | 8.50 | 8.50 | -0.23% | 15,798 |
| Aug 18, 2026 | 8.25 | 8.52 | 8.25 | 8.52 | 8.52 | 7.30% | 3,454 |
| Aug 13, 2026 | 7.80 | 8.35 | 7.58 | 7.94 | 7.94 | 0.51% | 7,124 |
| Aug 12, 2026 | 7.42 | 8.10 | 7.42 | 7.90 | 7.90 | 4.22% | 4,848 |
| Aug 11, 2026 | 7.72 | 8.35 | 7.45 | 7.58 | 7.58 | -4.05% | 5,523 |
| Aug 10, 2026 | 7.87 | 8.66 | 7.65 | 7.90 | 7.90 | -1.37% | 6,831 |
| Aug 7, 2026 | 7.85 | 8.45 | 7.70 | 8.01 | 8.01 | 6.23% | 4,037 |
| Aug 6, 2026 | 7.96 | 7.96 | 7.15 | 7.54 | 7.54 | -4.92% | 5,141 |
| Aug 5, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -1.75% | 202 |
| Aug 4, 2026 | 7.49 | 8.50 | 7.49 | 8.07 | 8.07 | -1.08% | 5,992 |
| Jul 31, 2026 | 7.50 | 8.47 | 7.50 | 8.16 | 8.16 | 3.29% | 6,122 |
| Jul 30, 2026 | 7.76 | 8.22 | 7.50 | 7.90 | 7.90 | -7.49% | 9,187 |
| Jul 29, 2026 | 8.50 | 8.54 | 7.21 | 8.54 | 8.54 | 2.89% | 2,510 |
| Jul 27, 2026 | 8.40 | 8.45 | 8.30 | 8.30 | 8.30 | - | 1,751 |
| Jul 24, 2026 | 8.80 | 8.80 | 8.29 | 8.30 | 8.30 | -3.38% | 4,787 |
| Jul 23, 2026 | 8.60 | 8.60 | 8.59 | 8.59 | 8.59 | -0.12% | 3,878 |
| Jul 22, 2026 | 8.49 | 8.77 | 8.43 | 8.60 | 8.60 | 2.59% | 8,151 |
| Jul 21, 2026 | 8.65 | 8.70 | 8.01 | 8.38 | 8.38 | -3.09% | 9,311 |
| Jul 20, 2026 | 8.37 | 8.65 | 8.36 | 8.65 | 8.65 | 4.22% | 1,688 |
| Jul 17, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 4,406 |