NFT Limited (MI)
NYSEAMERICAN: MI · Real-Time Price · USD
6.46
-0.60 (-8.50%)
Dec 24, 2024, 12:57 PM EST - Market closed
NFT Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 6.90 | 7.00 | 6.10 | 6.46 | 6.46 | -8.50% | 51,410 |
| Dec 23, 2024 | 7.28 | 7.45 | 5.38 | 7.06 | 7.06 | -2.69% | 345,936 |
| Dec 20, 2024 | 4.52 | 8.61 | 4.32 | 7.25 | 7.25 | 44.22% | 948,886 |
| Dec 19, 2024 | 4.20 | 5.20 | 4.06 | 5.03 | 5.03 | 35.86% | 60,170 |
| Dec 18, 2024 | 4.07 | 4.07 | 3.70 | 3.70 | 3.70 | -8.87% | 21,578 |
| Dec 17, 2024 | 4.25 | 4.54 | 4.01 | 4.06 | 4.06 | -4.69% | 8,507 |
| Dec 16, 2024 | 4.41 | 4.49 | 4.25 | 4.26 | 4.26 | -0.93% | 6,699 |
| Dec 13, 2024 | 4.40 | 4.80 | 4.22 | 4.30 | 4.30 | -4.44% | 10,141 |
| Dec 12, 2024 | 4.78 | 4.78 | 4.35 | 4.50 | 4.50 | -5.80% | 34,023 |
| Dec 11, 2024 | 4.76 | 4.94 | 4.49 | 4.78 | 4.78 | 5.22% | 19,217 |
| Dec 10, 2024 | 4.82 | 4.83 | 4.38 | 4.54 | 4.54 | -6.39% | 21,585 |
| Dec 9, 2024 | 4.66 | 4.94 | 4.66 | 4.85 | 4.85 | 4.30% | 9,955 |
| Dec 6, 2024 | 4.74 | 4.75 | 4.53 | 4.65 | 4.65 | -3.12% | 9,746 |
| Dec 5, 2024 | 4.62 | 4.89 | 4.44 | 4.80 | 4.80 | 4.58% | 9,484 |
| Dec 4, 2024 | 4.30 | 5.05 | 4.09 | 4.59 | 4.59 | 5.83% | 119,674 |
| Dec 3, 2024 | 4.53 | 4.53 | 3.76 | 4.34 | 4.34 | 7.62% | 65,857 |
| Dec 2, 2024 | 4.25 | 4.30 | 3.76 | 4.03 | 4.03 | -5.02% | 36,212 |
| Nov 29, 2024 | 4.31 | 4.42 | 3.99 | 4.24 | 4.24 | -1.55% | 32,130 |
| Nov 27, 2024 | 4.96 | 5.21 | 4.00 | 4.31 | 4.31 | -6.30% | 66,081 |
| Nov 26, 2024 | 3.93 | 4.74 | 3.93 | 4.60 | 4.60 | 18.56% | 79,260 |
| Nov 25, 2024 | 3.30 | 3.88 | 3.29 | 3.88 | 3.88 | 18.29% | 75,739 |
| Nov 22, 2024 | 3.09 | 3.38 | 3.01 | 3.28 | 3.28 | 3.14% | 20,829 |
| Nov 21, 2024 | 3.04 | 3.35 | 2.89 | 3.18 | 3.18 | 8.53% | 37,538 |
| Nov 20, 2024 | 3.39 | 3.39 | 2.66 | 2.93 | 2.93 | -9.29% | 72,801 |
| Nov 19, 2024 | 2.62 | 3.45 | 2.61 | 3.23 | 3.23 | 29.20% | 165,075 |
| Nov 18, 2024 | 3.89 | 4.46 | 2.05 | 2.50 | 2.50 | -24.24% | 356,403 |
| Nov 15, 2024 | 9.90 | 9.96 | 3.09 | 3.30 | 3.30 | -66.67% | 841,733 |
| Nov 14, 2024 | 9.19 | 10.29 | 8.06 | 9.90 | 9.90 | 15.79% | 147,567 |
| Nov 13, 2024 | 8.20 | 9.00 | 8.20 | 8.55 | 8.55 | 4.27% | 28,520 |
| Nov 12, 2024 | 8.53 | 8.81 | 8.20 | 8.20 | 8.20 | -3.99% | 4,764 |
| Nov 11, 2024 | 9.32 | 9.32 | 8.50 | 8.54 | 8.54 | -5.10% | 5,096 |
| Nov 8, 2024 | 8.28 | 9.16 | 8.28 | 9.00 | 9.00 | 2.27% | 61,170 |
| Nov 7, 2024 | 9.15 | 9.25 | 8.80 | 8.80 | 8.80 | 3.53% | 2,357 |
| Nov 6, 2024 | 8.55 | 9.00 | 8.50 | 8.50 | 8.50 | -0.23% | 6,106 |
| Nov 5, 2024 | 8.12 | 9.33 | 8.12 | 8.52 | 8.52 | -4.64% | 4,236 |
| Nov 4, 2024 | 8.80 | 9.25 | 8.34 | 8.94 | 8.94 | 8.96% | 6,521 |
| Nov 1, 2024 | 8.17 | 8.36 | 8.03 | 8.20 | 8.20 | -3.59% | 4,189 |
| Oct 31, 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -0.82% | 1,328 |
| Oct 30, 2024 | 8.97 | 9.19 | 8.20 | 8.58 | 8.58 | 5.21% | 7,361 |
| Oct 29, 2024 | 8.10 | 8.15 | 8.10 | 8.15 | 8.15 | -1.93% | 2,248 |
| Oct 28, 2024 | 8.75 | 8.75 | 7.87 | 8.31 | 8.31 | 0.36% | 1,357 |
| Oct 25, 2024 | 8.80 | 8.80 | 8.28 | 8.28 | 8.28 | 0.36% | 887 |
| Oct 24, 2024 | 8.99 | 9.00 | 7.84 | 8.25 | 8.25 | -2.25% | 17,336 |
| Oct 23, 2024 | 9.10 | 9.16 | 7.84 | 8.44 | 8.44 | -12.08% | 12,118 |
| Oct 22, 2024 | 10.20 | 10.20 | 9.45 | 9.60 | 9.60 | -1.03% | 3,279 |
| Oct 21, 2024 | 9.80 | 9.95 | 9.51 | 9.70 | 9.70 | 0.41% | 12,266 |
| Oct 18, 2024 | 9.72 | 10.06 | 9.50 | 9.66 | 9.66 | -2.42% | 14,546 |
| Oct 17, 2024 | 9.55 | 10.20 | 8.82 | 9.90 | 9.90 | 1.07% | 19,606 |
| Oct 16, 2024 | 9.81 | 10.01 | 9.06 | 9.80 | 9.80 | -0.05% | 14,435 |
| Oct 15, 2024 | 9.81 | 10.20 | 9.80 | 9.80 | 9.80 | -0.10% | 6,406 |
| Oct 14, 2024 | 9.51 | 10.00 | 9.35 | 9.81 | 9.81 | 3.81% | 6,125 |
| Oct 11, 2024 | 9.56 | 9.56 | 9.10 | 9.45 | 9.45 | 1.61% | 10,433 |
| Oct 10, 2024 | 8.90 | 9.70 | 8.90 | 9.30 | 9.30 | -3.63% | 10,022 |
| Oct 9, 2024 | 9.18 | 9.70 | 8.72 | 9.65 | 9.65 | 10.79% | 11,669 |
| Oct 8, 2024 | 9.05 | 9.30 | 8.41 | 8.71 | 8.71 | 2.71% | 16,210 |
| Oct 7, 2024 | 7.50 | 8.81 | 7.50 | 8.48 | 8.48 | 4.69% | 15,288 |
| Oct 4, 2024 | 8.04 | 8.10 | 7.75 | 8.10 | 8.10 | 3.85% | 5,689 |
| Oct 3, 2024 | 7.68 | 8.20 | 7.67 | 7.80 | 7.80 | 1.69% | 10,725 |
| Oct 2, 2024 | 7.29 | 8.50 | 7.29 | 7.67 | 7.67 | 3.37% | 9,603 |
| Oct 1, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - | 313 |
| Sep 30, 2024 | 7.75 | 7.98 | 7.24 | 7.42 | 7.42 | -3.89% | 4,321 |
| Sep 27, 2024 | 7.72 | 8.01 | 7.71 | 7.72 | 7.72 | 0.13% | 5,769 |
| Sep 26, 2024 | 7.37 | 7.96 | 7.32 | 7.71 | 7.71 | 1.45% | 13,002 |
| Sep 25, 2024 | 7.85 | 8.00 | 7.32 | 7.60 | 7.60 | 1.63% | 13,911 |
| Sep 24, 2024 | 7.10 | 8.50 | 7.10 | 7.48 | 7.48 | 6.52% | 20,992 |
| Sep 23, 2024 | 7.27 | 7.27 | 6.54 | 7.02 | 7.02 | -6.15% | 18,882 |
| Sep 20, 2024 | 7.47 | 8.01 | 7.47 | 7.48 | 7.48 | 0.13% | 9,286 |
| Sep 19, 2024 | 8.20 | 8.64 | 7.47 | 7.47 | 7.47 | -5.08% | 11,267 |
| Sep 18, 2024 | 8.75 | 8.80 | 7.28 | 7.87 | 7.87 | -6.04% | 18,741 |
| Sep 17, 2024 | 7.60 | 8.50 | 7.60 | 8.38 | 8.38 | 11.68% | 30,224 |
| Sep 16, 2024 | 7.44 | 7.60 | 7.01 | 7.50 | 7.50 | 10.95% | 18,060 |
| Sep 13, 2024 | 7.14 | 8.25 | 5.00 | 6.76 | 6.76 | -1.17% | 57,082 |
| Sep 12, 2024 | 4.61 | 6.84 | 4.61 | 6.84 | 6.84 | 32.05% | 44,431 |
| Sep 11, 2024 | 4.96 | 5.19 | 4.51 | 5.18 | 5.18 | 20.47% | 18,518 |
| Sep 10, 2024 | 4.00 | 4.35 | 3.96 | 4.30 | 4.30 | 1.18% | 12,695 |
| Sep 9, 2024 | 3.89 | 4.25 | 3.68 | 4.25 | 4.25 | 9.25% | 23,181 |
| Sep 6, 2024 | 3.82 | 3.89 | 3.71 | 3.89 | 3.89 | 5.14% | 1,240 |
| Sep 5, 2024 | 3.61 | 4.18 | 3.61 | 3.70 | 3.70 | -0.35% | 7,104 |
| Sep 4, 2024 | 4.05 | 4.05 | 3.66 | 3.71 | 3.71 | 0.62% | 2,556 |
| Sep 3, 2024 | 3.80 | 3.80 | 3.63 | 3.69 | 3.69 | -7.05% | 2,427 |
| Aug 30, 2024 | 4.28 | 4.37 | 3.85 | 3.97 | 3.97 | -3.17% | 13,134 |
| Aug 29, 2024 | 3.82 | 4.15 | 3.82 | 4.10 | 4.10 | -2.38% | 2,836 |
| Aug 28, 2024 | 4.22 | 4.23 | 3.81 | 4.20 | 4.20 | 4.74% | 7,157 |
| Aug 27, 2024 | 4.30 | 4.30 | 4.01 | 4.01 | 4.01 | -3.14% | 533 |
| Aug 26, 2024 | 4.17 | 4.17 | 3.88 | 4.14 | 4.14 | 5.88% | 5,570 |
| Aug 23, 2024 | 4.10 | 4.14 | 3.83 | 3.91 | 3.91 | 0.26% | 2,916 |
| Aug 22, 2024 | 4.07 | 4.07 | 3.89 | 3.90 | 3.90 | 0.52% | 2,169 |
| Aug 21, 2024 | 3.95 | 4.37 | 3.88 | 3.88 | 3.88 | -4.67% | 6,976 |
| Aug 20, 2024 | 3.92 | 4.07 | 3.92 | 4.07 | 4.07 | 1.75% | 1,051 |
| Aug 19, 2024 | 4.23 | 4.30 | 3.90 | 4.00 | 4.00 | -7.83% | 10,946 |
| Aug 16, 2024 | 3.94 | 4.34 | 3.94 | 4.34 | 4.34 | 8.36% | 1,654 |
| Aug 15, 2024 | 4.09 | 4.10 | 3.85 | 4.01 | 4.01 | 3.76% | 3,234 |
| Aug 14, 2024 | 4.06 | 4.10 | 3.85 | 3.86 | 3.86 | -5.58% | 8,666 |
| Aug 13, 2024 | 4.00 | 4.22 | 3.80 | 4.09 | 4.09 | 2.97% | 7,539 |
| Aug 12, 2024 | 4.12 | 4.12 | 3.90 | 3.97 | 3.97 | -0.75% | 3,795 |
| Aug 9, 2024 | 4.34 | 4.34 | 3.99 | 4.00 | 4.00 | -8.47% | 8,997 |
| Aug 8, 2024 | 5.00 | 5.00 | 4.37 | 4.37 | 4.37 | - | 2,601 |
| Aug 7, 2024 | 4.31 | 4.69 | 4.30 | 4.37 | 4.37 | 0.23% | 5,806 |
| Aug 6, 2024 | 5.24 | 5.25 | 4.30 | 4.36 | 4.36 | -12.27% | 15,494 |
| Aug 5, 2024 | 4.90 | 5.25 | 4.65 | 4.97 | 4.97 | 3.97% | 37,268 |