NFT Limited (MI)
NYSEAMERICAN: MI · Real-Time Price · USD
2.070
+0.026 (1.27%)
Apr 24, 2025, 4:00 PM EDT - Market closed
NFT Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 2.01 | 2.13 | 2.01 | 2.07 | 2.07 | 1.27% | 7,166 |
| Apr 23, 2025 | 2.07 | 2.07 | 2.00 | 2.04 | 2.04 | -0.78% | 9,212 |
| Apr 22, 2025 | 1.97 | 2.08 | 1.94 | 2.06 | 2.06 | 10.75% | 6,038 |
| Apr 21, 2025 | 1.89 | 1.92 | 1.80 | 1.86 | 1.86 | -0.80% | 5,075 |
| Apr 17, 2025 | 1.87 | 1.89 | 1.81 | 1.88 | 1.88 | 3.02% | 6,532 |
| Apr 16, 2025 | 1.85 | 1.96 | 1.73 | 1.82 | 1.82 | -2.67% | 4,758 |
| Apr 15, 2025 | 1.93 | 1.93 | 1.74 | 1.87 | 1.87 | -3.36% | 3,113 |
| Apr 14, 2025 | 1.88 | 1.98 | 1.75 | 1.94 | 1.94 | 5.16% | 11,441 |
| Apr 11, 2025 | 1.87 | 1.96 | 1.83 | 1.84 | 1.84 | -4.66% | 39,134 |
| Apr 10, 2025 | 1.91 | 1.97 | 1.80 | 1.93 | 1.93 | -2.03% | 62,921 |
| Apr 9, 2025 | 1.66 | 1.99 | 1.66 | 1.97 | 1.97 | 18.67% | 55,655 |
| Apr 8, 2025 | 1.75 | 1.87 | 1.66 | 1.66 | 1.66 | 5.06% | 4,664 |
| Apr 7, 2025 | 1.62 | 1.80 | 1.57 | 1.58 | 1.58 | -12.71% | 13,015 |
| Apr 4, 2025 | 2.03 | 2.14 | 1.60 | 1.81 | 1.81 | -12.14% | 53,393 |
| Apr 3, 2025 | 2.34 | 2.35 | 2.02 | 2.06 | 2.06 | -5.50% | 26,503 |
| Apr 2, 2025 | 2.26 | 2.55 | 2.17 | 2.18 | 2.18 | -3.54% | 21,731 |
| Apr 1, 2025 | 2.38 | 2.74 | 2.18 | 2.26 | 2.26 | 0.44% | 91,930 |
| Mar 31, 2025 | 2.17 | 2.34 | 2.17 | 2.25 | 2.25 | 2.27% | 9,924 |
| Mar 28, 2025 | 2.29 | 2.30 | 2.15 | 2.20 | 2.20 | -3.51% | 9,765 |
| Mar 27, 2025 | 2.19 | 2.29 | 2.19 | 2.28 | 2.28 | 3.64% | 9,614 |
| Mar 26, 2025 | 2.16 | 2.28 | 2.02 | 2.20 | 2.20 | 2.33% | 35,753 |
| Mar 25, 2025 | 2.17 | 2.46 | 2.09 | 2.15 | 2.15 | -3.80% | 62,039 |
| Mar 24, 2025 | 2.10 | 2.24 | 2.10 | 2.24 | 2.24 | 3.95% | 26,149 |
| Mar 21, 2025 | 2.29 | 2.31 | 2.15 | 2.15 | 2.15 | -1.83% | 2,409 |
| Mar 20, 2025 | 2.31 | 2.34 | 2.19 | 2.19 | 2.19 | -4.82% | 12,096 |
| Mar 19, 2025 | 2.56 | 2.56 | 2.28 | 2.30 | 2.30 | -10.95% | 45,099 |
| Mar 18, 2025 | 2.30 | 2.70 | 2.25 | 2.58 | 2.58 | 17.45% | 89,776 |
| Mar 17, 2025 | 2.11 | 2.30 | 2.11 | 2.20 | 2.20 | 1.95% | 8,139 |
| Mar 14, 2025 | 2.14 | 2.27 | 2.08 | 2.16 | 2.16 | -4.09% | 11,005 |
| Mar 13, 2025 | 2.19 | 2.26 | 2.16 | 2.25 | 2.25 | -1.75% | 5,154 |
| Mar 12, 2025 | 2.08 | 2.31 | 2.06 | 2.29 | 2.29 | 7.51% | 214,872 |
| Mar 11, 2025 | 2.06 | 2.20 | 2.05 | 2.13 | 2.13 | -0.93% | 24,151 |
| Mar 10, 2025 | 2.23 | 2.23 | 2.00 | 2.15 | 2.15 | 2.77% | 13,378 |
| Mar 7, 2025 | 2.16 | 2.17 | 2.05 | 2.09 | 2.09 | -1.92% | 3,780 |
| Mar 6, 2025 | 2.14 | 2.18 | 2.07 | 2.13 | 2.13 | 1.57% | 13,930 |
| Mar 5, 2025 | 2.21 | 2.23 | 2.07 | 2.10 | 2.10 | -4.98% | 4,790 |
| Mar 4, 2025 | 2.12 | 2.33 | 2.10 | 2.21 | 2.21 | 5.74% | 10,591 |
| Mar 3, 2025 | 2.30 | 2.50 | 2.06 | 2.09 | 2.09 | -9.13% | 33,280 |
| Feb 28, 2025 | 2.42 | 2.45 | 2.20 | 2.30 | 2.30 | -8.73% | 37,166 |
| Feb 27, 2025 | 2.50 | 2.62 | 2.29 | 2.52 | 2.52 | -2.51% | 18,786 |
| Feb 26, 2025 | 2.50 | 2.65 | 2.50 | 2.59 | 2.59 | 5.51% | 15,491 |
| Feb 25, 2025 | 2.60 | 2.60 | 2.28 | 2.45 | 2.45 | 1.66% | 43,819 |
| Feb 24, 2025 | 2.37 | 2.50 | 2.20 | 2.41 | 2.41 | 4.33% | 56,603 |
| Feb 21, 2025 | 2.29 | 2.35 | 2.15 | 2.31 | 2.31 | 6.94% | 16,314 |
| Feb 20, 2025 | 2.26 | 2.28 | 2.11 | 2.16 | 2.16 | - | 7,293 |
| Feb 19, 2025 | 2.29 | 2.40 | 2.12 | 2.16 | 2.16 | -6.09% | 21,253 |
| Feb 18, 2025 | 2.50 | 2.50 | 2.25 | 2.30 | 2.30 | -1.29% | 25,531 |
| Feb 14, 2025 | 2.78 | 2.78 | 2.25 | 2.33 | 2.33 | -11.74% | 35,281 |
| Feb 13, 2025 | 2.56 | 2.64 | 2.56 | 2.64 | 2.64 | 1.11% | 4,151 |
| Feb 12, 2025 | 2.65 | 2.68 | 2.50 | 2.61 | 2.61 | -1.47% | 14,961 |