mF International Limited (MFI)
NASDAQ: MFI · Real-Time Price · USD
8.56
+0.06 (0.71%)
Aug 20, 2026, 4:00 PM EDT - Market closed
mF International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 8.51 | 8.89 | 8.40 | 8.56 | 8.56 | 0.71% | 12,169 |
| Aug 19, 2026 | 8.62 | 8.80 | 8.46 | 8.50 | 8.50 | -0.23% | 15,797 |
| 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% | 7,123 |
| 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% | 4,923 |
| Aug 10, 2026 | 7.87 | 8.66 | 7.65 | 7.90 | 7.90 | -1.37% | 6,674 |
| 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% | 201 |
| Aug 4, 2026 | 7.49 | 8.50 | 7.49 | 8.07 | 8.07 | -1.08% | 5,990 |
| Jul 31, 2026 | 7.50 | 8.47 | 7.50 | 8.16 | 8.16 | 3.29% | 6,121 |
| Jul 30, 2026 | 7.76 | 8.22 | 7.50 | 7.90 | 7.90 | -7.49% | 9,186 |
| Jul 29, 2026 | 8.50 | 8.54 | 7.21 | 8.54 | 8.54 | 2.89% | 2,507 |
| Jul 27, 2026 | 8.40 | 8.45 | 8.30 | 8.30 | 8.30 | - | 1,750 |
| Jul 24, 2026 | 8.80 | 8.80 | 8.29 | 8.30 | 8.30 | -3.38% | 4,786 |
| 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% | 1,677 |
| Jul 17, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 4,356 |
| Jul 16, 2026 | 8.39 | 8.60 | 8.00 | 8.30 | 8.30 | -5.14% | 24,515 |
| Jul 15, 2026 | 8.99 | 9.05 | 8.75 | 8.75 | 8.75 | -1.13% | 8,839 |
| Jul 14, 2026 | 9.00 | 9.00 | 8.75 | 8.85 | 8.85 | 4.36% | 7,749 |
| Jul 13, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.06% | 1,509 |
| Jul 10, 2026 | 8.63 | 9.19 | 8.49 | 8.49 | 8.49 | -1.51% | 1,581 |
| Jul 9, 2026 | 9.13 | 9.18 | 8.29 | 8.62 | 8.62 | -4.28% | 10,145 |
| Jul 8, 2026 | 9.01 | 9.01 | 8.85 | 9.00 | 9.00 | - | 3,105 |
| Jul 7, 2026 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | -1.32% | 1,613 |
| Jul 6, 2026 | 9.20 | 9.38 | 8.84 | 9.12 | 9.12 | 0.11% | 32,855 |
| Jul 2, 2026 | 9.56 | 9.90 | 9.00 | 9.11 | 9.11 | 3.76% | 9,402 |
| Jul 1, 2026 | 9.39 | 9.80 | 8.78 | 8.78 | 8.78 | -5.29% | 15,116 |
| Jun 30, 2026 | 9.84 | 9.84 | 8.69 | 9.27 | 9.27 | -2.83% | 20,035 |
| Jun 29, 2026 | 9.75 | 9.98 | 9.52 | 9.54 | 9.54 | 0.32% | 17,165 |
| Jun 26, 2026 | 9.85 | 9.89 | 8.60 | 9.51 | 9.51 | -3.45% | 29,040 |
| Jun 25, 2026 | 9.69 | 9.90 | 9.69 | 9.85 | 9.85 | 1.44% | 7,971 |
| Jun 24, 2026 | 9.04 | 10.20 | 9.04 | 9.71 | 9.71 | 7.89% | 35,049 |
| Jun 23, 2026 | 9.50 | 10.00 | 9.00 | 9.00 | 9.00 | -5.76% | 23,922 |
| Jun 22, 2026 | 9.95 | 10.50 | 8.95 | 9.55 | 9.55 | -3.29% | 19,474 |
| Jun 18, 2026 | 7.90 | 10.77 | 7.84 | 9.88 | 9.88 | 25.64% | 68,271 |
| Jun 17, 2026 | 6.53 | 8.99 | 6.49 | 7.86 | 7.86 | 28.85% | 120,812 |
| Jun 16, 2026 | 6.78 | 6.78 | 5.56 | 6.10 | 6.10 | -12.61% | 6,766 |
| Jun 15, 2026 | 7.00 | 7.19 | 6.98 | 6.98 | 6.98 | -1.69% | 1,964 |
| Jun 12, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | 2,940 |
| Jun 11, 2026 | 7.38 | 7.50 | 7.00 | 7.00 | 7.00 | -8.50% | 5,431 |
| 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% | 3,934 |
| Jun 3, 2026 | 9.25 | 10.77 | 8.87 | 9.80 | 9.80 | 3.16% | 8,027 |