NFT Limited (MI)
NYSEAMERICAN: MI · Real-Time Price · USD
7.71
+0.11 (1.45%)
Sep 26, 2024, 12:43 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 2, 2024 | 4.74 | 4.99 | 4.65 | 4.78 | 4.78 | 2.36% | 2,870 |
| Aug 1, 2024 | 4.78 | 5.20 | 4.67 | 4.67 | 4.67 | -6.04% | 18,572 |
| Jul 31, 2024 | 4.69 | 5.07 | 4.61 | 4.97 | 4.97 | 4.41% | 9,028 |
| Jul 30, 2024 | 5.09 | 5.09 | 4.72 | 4.76 | 4.76 | -7.03% | 13,308 |