NFT Limited (MI)
NYSEAMERICAN: MI · Real-Time Price · USD
3.625
+0.145 (4.17%)
Sep 12, 2025, 4:00 PM EDT - Market closed
NFT Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.36 | 3.78 | 3.34 | 3.63 | 3.63 | 4.17% | 21,056 |
| Sep 11, 2025 | 3.89 | 3.89 | 3.47 | 3.48 | 3.48 | -3.33% | 17,099 |
| Sep 10, 2025 | 3.69 | 4.08 | 3.60 | 3.60 | 3.60 | -13.88% | 42,178 |
| Sep 9, 2025 | 3.90 | 4.18 | 3.39 | 4.18 | 4.18 | -2.56% | 38,775 |
| Sep 8, 2025 | 3.18 | 4.30 | 3.18 | 4.29 | 4.29 | 32.82% | 128,595 |
| Sep 5, 2025 | 3.14 | 3.50 | 3.11 | 3.23 | 3.23 | 4.19% | 26,094 |
| Sep 4, 2025 | 3.28 | 3.47 | 3.00 | 3.10 | 3.10 | -6.82% | 20,308 |
| Sep 3, 2025 | 3.06 | 3.68 | 2.76 | 3.33 | 3.33 | 2.06% | 480,862 |
| Sep 2, 2025 | 3.10 | 3.75 | 3.01 | 3.26 | 3.26 | 5.16% | 135,735 |
| Aug 29, 2025 | 2.97 | 3.15 | 2.97 | 3.10 | 3.10 | 3.33% | 3,288 |
| Aug 28, 2025 | 3.08 | 3.08 | 3.00 | 3.00 | 3.00 | -5.57% | 3,567 |
| Aug 27, 2025 | 3.08 | 3.18 | 3.02 | 3.18 | 3.18 | 1.73% | 3,134 |
| Aug 26, 2025 | 3.13 | 3.20 | 3.11 | 3.12 | 3.12 | 2.39% | 2,461 |
| Aug 25, 2025 | 3.12 | 3.17 | 3.05 | 3.05 | 3.05 | -1.93% | 4,681 |
| Aug 22, 2025 | 3.08 | 3.20 | 3.08 | 3.11 | 3.11 | -1.02% | 8,371 |
| Aug 21, 2025 | 2.90 | 3.14 | 2.90 | 3.14 | 3.14 | 12.62% | 12,710 |
| Aug 20, 2025 | 3.00 | 3.01 | 2.79 | 2.79 | 2.79 | -7.00% | 16,255 |
| Aug 19, 2025 | 3.00 | 3.00 | 2.97 | 3.00 | 3.00 | - | 7,593 |
| Aug 18, 2025 | 3.00 | 3.04 | 2.92 | 3.00 | 3.00 | 1.11% | 7,514 |
| Aug 15, 2025 | 3.00 | 3.02 | 2.89 | 2.97 | 2.97 | -2.59% | 9,611 |
| Aug 14, 2025 | 3.20 | 3.20 | 2.96 | 3.05 | 3.05 | 2.70% | 13,242 |
| Aug 13, 2025 | 2.96 | 3.19 | 2.78 | 2.97 | 2.97 | 1.58% | 24,956 |
| Aug 12, 2025 | 2.72 | 3.11 | 2.62 | 2.92 | 2.92 | 7.35% | 20,092 |
| Aug 11, 2025 | 2.83 | 2.83 | 2.65 | 2.72 | 2.72 | -4.06% | 14,437 |
| Aug 8, 2025 | 2.97 | 2.97 | 2.73 | 2.84 | 2.84 | -1.90% | 3,112 |
| Aug 7, 2025 | 2.93 | 2.93 | 2.62 | 2.89 | 2.89 | -1.70% | 9,378 |
| Aug 6, 2025 | 2.79 | 3.09 | 2.70 | 2.94 | 2.94 | 8.09% | 80,569 |
| Aug 5, 2025 | 2.92 | 2.97 | 2.63 | 2.72 | 2.72 | -3.89% | 9,079 |
| Aug 4, 2025 | 3.25 | 3.25 | 2.83 | 2.83 | 2.83 | -9.58% | 2,856 |
| Aug 1, 2025 | 3.09 | 3.44 | 2.71 | 3.13 | 3.13 | 2.62% | 20,285 |
| Jul 31, 2025 | 3.10 | 3.22 | 3.00 | 3.05 | 3.05 | 0.66% | 12,428 |
| Jul 30, 2025 | 3.09 | 3.15 | 2.87 | 3.03 | 3.03 | -0.66% | 30,392 |
| Jul 29, 2025 | 3.35 | 3.56 | 3.01 | 3.05 | 3.05 | -14.57% | 25,454 |
| Jul 28, 2025 | 3.74 | 3.74 | 3.43 | 3.57 | 3.57 | -2.25% | 23,126 |
| Jul 25, 2025 | 3.13 | 3.70 | 3.12 | 3.65 | 3.65 | 19.74% | 58,931 |
| Jul 24, 2025 | 3.35 | 3.40 | 3.03 | 3.05 | 3.05 | -6.44% | 13,815 |
| Jul 23, 2025 | 3.18 | 3.39 | 3.12 | 3.26 | 3.26 | 2.29% | 42,486 |
| Jul 22, 2025 | 3.07 | 3.33 | 2.95 | 3.19 | 3.19 | 3.68% | 53,174 |
| Jul 21, 2025 | 2.81 | 3.19 | 2.77 | 3.07 | 3.07 | 10.58% | 58,837 |
| Jul 18, 2025 | 2.76 | 2.88 | 2.56 | 2.78 | 2.78 | 3.54% | 33,996 |
| Jul 17, 2025 | 2.47 | 2.75 | 2.47 | 2.69 | 2.69 | 3.27% | 39,717 |
| Jul 16, 2025 | 2.50 | 2.63 | 2.49 | 2.60 | 2.60 | - | 10,537 |
| Jul 15, 2025 | 2.58 | 2.87 | 2.09 | 2.60 | 2.60 | 1.96% | 25,474 |
| Jul 14, 2025 | 2.49 | 2.70 | 2.46 | 2.55 | 2.55 | 3.32% | 6,025 |
| Jul 11, 2025 | 2.59 | 2.69 | 2.38 | 2.47 | 2.47 | -1.28% | 58,929 |
| Jul 10, 2025 | 2.49 | 2.65 | 2.33 | 2.50 | 2.50 | 0.40% | 30,019 |
| Jul 9, 2025 | 2.50 | 2.57 | 2.49 | 2.49 | 2.49 | -2.35% | 8,650 |
| Jul 8, 2025 | 2.51 | 2.65 | 2.46 | 2.55 | 2.55 | 4.08% | 30,852 |
| Jul 7, 2025 | 2.15 | 2.65 | 2.10 | 2.45 | 2.45 | 17.79% | 87,511 |
| Jul 3, 2025 | 2.13 | 2.28 | 2.03 | 2.08 | 2.08 | -4.59% | 35,725 |