Mercurity Fintech Holding... (MFH)
NASDAQ: MFH
· Real-Time Price · USD
7.86
0.47 (6.36%)
At close: Sep 12, 2025, 3:59 PM
7.99
1.65%
After-hours: Sep 12, 2025, 07:52 PM EDT
MFH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 7.47 | 8.13 | 7.43 | 7.86 | 7.86 | 6.36% | 82,639 |
| Sep 11, 2025 | 8.15 | 8.32 | 7.12 | 7.39 | 7.39 | -9.77% | 187,822 |
| Sep 10, 2025 | 6.90 | 8.22 | 6.90 | 8.19 | 8.19 | 20.97% | 273,511 |
| Sep 9, 2025 | 6.44 | 6.91 | 6.33 | 6.77 | 6.77 | 6.95% | 133,133 |
| Sep 8, 2025 | 5.52 | 6.40 | 5.51 | 6.33 | 6.33 | 13.24% | 215,844 |
| Sep 5, 2025 | 5.33 | 5.89 | 5.29 | 5.59 | 5.59 | 1.64% | 179,428 |
| Sep 4, 2025 | 7.09 | 7.11 | 5.24 | 5.50 | 5.50 | -23.18% | 441,682 |
| Sep 3, 2025 | 6.58 | 7.21 | 6.58 | 7.16 | 7.16 | 5.45% | 150,629 |
| Sep 2, 2025 | 6.39 | 7.39 | 6.39 | 6.79 | 6.79 | -2.86% | 283,800 |
| Aug 29, 2025 | 6.80 | 7.02 | 6.53 | 6.99 | 6.99 | 7.54% | 168,000 |
| Aug 28, 2025 | 5.54 | 6.70 | 5.52 | 6.50 | 6.50 | 14.44% | 215,714 |
| Aug 27, 2025 | 5.13 | 5.68 | 5.06 | 5.68 | 5.68 | 9.65% | 133,286 |
| Aug 26, 2025 | 5.28 | 5.42 | 4.99 | 5.18 | 5.18 | -1.52% | 147,504 |
| Aug 25, 2025 | 4.94 | 5.29 | 4.76 | 5.26 | 5.26 | 6.48% | 119,300 |
| Aug 22, 2025 | 4.58 | 5.05 | 4.40 | 4.94 | 4.94 | 7.63% | 216,032 |
| Aug 21, 2025 | 4.49 | 4.71 | 4.38 | 4.59 | 4.59 | 2.23% | 102,146 |
| Aug 20, 2025 | 4.36 | 4.58 | 4.29 | 4.49 | 4.49 | 0.00% | 141,665 |
| Aug 19, 2025 | 4.53 | 4.72 | 4.32 | 4.49 | 4.49 | -0.44% | 112,518 |
| Aug 18, 2025 | 4.09 | 4.69 | 4.09 | 4.51 | 4.51 | 4.88% | 116,639 |
| Aug 15, 2025 | 4.05 | 4.38 | 3.89 | 4.30 | 4.30 | 6.44% | 222,900 |