Mercurity Fintech Holding... (MFH)
5.67
0.31 (5.78%)
At close: Apr 01, 2025, 3:59 PM
5.67
0.00%
After-hours: Apr 01, 2025, 07:49 PM EDT
Mercurity Fintech Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 5.60 | 5.96 | 5.42 | 5.67 | 0.31 | 5.78% | 53,745 |
| Mar 31, 2025 | 5.66 | 5.66 | 5.28 | 5.36 | -0.31 | -5.47% | 42,525 |
| Mar 28, 2025 | 6.12 | 6.42 | 5.67 | 5.67 | -0.29 | -4.87% | 72,640 |
| Mar 27, 2025 | 5.96 | 6.20 | 5.89 | 5.96 | 0.21 | 3.65% | 47,706 |
| Mar 26, 2025 | 6.17 | 6.22 | 5.73 | 5.75 | -0.27 | -4.49% | 50,718 |
| Mar 25, 2025 | 5.80 | 6.19 | 5.80 | 6.02 | 0.19 | 3.26% | 44,400 |
| Mar 24, 2025 | 5.84 | 6.14 | 5.77 | 5.83 | -0.18 | -3.00% | 31,426 |
| Mar 21, 2025 | 5.96 | 6.33 | 5.90 | 6.01 | -0.16 | -2.59% | 153,745 |
| Mar 20, 2025 | 6.48 | 6.49 | 5.94 | 6.17 | -0.06 | -0.96% | 50,022 |
| Mar 19, 2025 | 6.02 | 6.60 | 5.45 | 6.23 | 0.11 | 1.80% | 67,721 |
| Mar 18, 2025 | 6.14 | 6.66 | 5.35 | 6.12 | 0.08 | 1.32% | 86,182 |
| Mar 17, 2025 | 5.27 | 6.13 | 5.27 | 6.04 | 0.86 | 16.60% | 73,013 |
| Mar 14, 2025 | 5.03 | 5.38 | 4.40 | 5.18 | 0.32 | 6.58% | 64,432 |
| Mar 13, 2025 | 4.89 | 4.89 | 4.50 | 4.86 | 0.07 | 1.46% | 48,200 |
| Mar 12, 2025 | 5.00 | 5.13 | 4.79 | 4.79 | -0.09 | -1.84% | 38,800 |
| Mar 11, 2025 | 4.55 | 4.98 | 4.49 | 4.88 | 0.24 | 5.17% | 43,100 |
| Mar 10, 2025 | 4.90 | 4.99 | 4.51 | 4.64 | -0.54 | -10.42% | 53,009 |
| Mar 7, 2025 | 5.24 | 5.24 | 4.45 | 5.18 | -0.01 | -0.19% | 173,700 |
| Mar 6, 2025 | 5.04 | 5.20 | 4.92 | 5.19 | 0.00 | 0.00% | 36,311 |
| Mar 5, 2025 | 5.57 | 5.74 | 4.98 | 5.19 | 0.02 | 0.39% | 37,834 |
| Mar 4, 2025 | 5.62 | 5.62 | 5.04 | 5.17 | -0.26 | -4.79% | 74,753 |
| Mar 3, 2025 | 5.65 | 5.86 | 5.22 | 5.43 | -0.32 | -5.57% | 38,181 |
| Feb 28, 2025 | 5.47 | 6.03 | 5.33 | 5.75 | 0.20 | 3.60% | 63,600 |
| Feb 27, 2025 | 5.82 | 5.85 | 5.40 | 5.55 | -0.45 | -7.50% | 91,427 |
| Feb 26, 2025 | 5.97 | 6.17 | 5.80 | 6.00 | -0.17 | -2.76% | 61,302 |
| Feb 25, 2025 | 7.09 | 7.09 | 6.00 | 6.17 | -0.82 | -11.73% | 139,100 |
| Feb 24, 2025 | 6.88 | 7.21 | 6.58 | 6.99 | 0.08 | 1.16% | 96,025 |
| Feb 21, 2025 | 7.40 | 7.40 | 6.90 | 6.91 | -0.35 | -4.82% | 95,600 |
| Feb 20, 2025 | 7.40 | 7.43 | 6.95 | 7.26 | -0.17 | -2.29% | 96,700 |
| Feb 19, 2025 | 7.96 | 7.96 | 6.61 | 7.43 | 0.44 | 6.29% | 485,357 |
| Feb 18, 2025 | 7.15 | 7.19 | 6.88 | 6.99 | -0.18 | -2.51% | 86,815 |
| Feb 14, 2025 | 6.70 | 7.30 | 6.70 | 7.17 | 0.43 | 6.38% | 62,300 |
| Feb 13, 2025 | 7.22 | 7.35 | 6.70 | 6.74 | -0.47 | -6.52% | 111,600 |
| Feb 12, 2025 | 7.01 | 7.80 | 6.95 | 7.21 | 0.03 | 0.42% | 224,234 |
| Feb 11, 2025 | 7.23 | 7.40 | 7.00 | 7.18 | -0.08 | -1.10% | 163,715 |
| Feb 10, 2025 | 7.49 | 7.50 | 7.17 | 7.26 | -0.09 | -1.22% | 99,000 |
| Feb 7, 2025 | 7.90 | 8.14 | 7.35 | 7.35 | -0.55 | -6.96% | 107,746 |
| Feb 6, 2025 | 7.30 | 7.98 | 7.30 | 7.90 | 0.50 | 6.76% | 339,291 |
| Feb 5, 2025 | 7.24 | 7.49 | 7.05 | 7.40 | 0.30 | 4.23% | 141,000 |
| Feb 4, 2025 | 7.04 | 7.34 | 6.69 | 7.10 | -0.06 | -0.84% | 81,800 |
| Feb 3, 2025 | 6.77 | 7.16 | 6.30 | 7.16 | 0.15 | 2.14% | 84,100 |
| Jan 31, 2025 | 7.17 | 7.50 | 6.83 | 7.01 | -0.03 | -0.43% | 115,221 |
| Jan 30, 2025 | 6.98 | 7.12 | 6.90 | 7.04 | 0.04 | 0.57% | 48,362 |
| Jan 29, 2025 | 7.10 | 7.20 | 6.84 | 7.00 | -0.01 | -0.14% | 84,455 |
| Jan 28, 2025 | 7.10 | 7.16 | 6.70 | 7.01 | 0.18 | 2.64% | 54,979 |
| Jan 27, 2025 | 7.32 | 7.32 | 6.62 | 6.83 | -0.50 | -6.82% | 82,434 |
| Jan 24, 2025 | 7.17 | 7.35 | 6.66 | 7.33 | 0.12 | 1.66% | 202,218 |
| Jan 23, 2025 | 7.01 | 7.50 | 6.94 | 7.21 | 0.01 | 0.14% | 140,208 |
| Jan 22, 2025 | 7.11 | 7.27 | 6.76 | 7.20 | 0.23 | 3.30% | 76,179 |
| Jan 21, 2025 | 7.39 | 7.45 | 6.68 | 6.97 | -0.50 | -6.69% | 113,513 |