Mercurity Fintech Holding... (MFH)
NASDAQ: MFH
· Real-Time Price · USD
29.41
7.80 (36.09%)
At close: Oct 03, 2025, 3:59 PM
29.00
-1.39%
After-hours: Oct 03, 2025, 06:13 PM EDT
MFH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 19.05 | 23.03 | 17.18 | 21.61 | 21.61 | 15.75% | 895,390 |
| Oct 1, 2025 | 23.72 | 24.06 | 16.69 | 18.67 | 18.67 | -24.04% | 1,071,600 |
| Sep 30, 2025 | 19.53 | 24.99 | 19.26 | 24.58 | 24.58 | 25.86% | 600,500 |
| Sep 29, 2025 | 18.07 | 20.53 | 15.02 | 19.53 | 19.53 | 7.37% | 613,517 |
| Sep 26, 2025 | 14.96 | 19.23 | 14.76 | 18.19 | 18.19 | 23.24% | 523,256 |
| Sep 25, 2025 | 12.28 | 15.00 | 12.00 | 14.76 | 14.76 | 16.68% | 405,800 |
| Sep 24, 2025 | 13.28 | 13.30 | 11.64 | 12.65 | 12.65 | -5.03% | 354,314 |
| Sep 23, 2025 | 12.03 | 14.14 | 11.46 | 13.32 | 13.32 | 14.24% | 624,587 |
| Sep 22, 2025 | 10.00 | 12.42 | 9.22 | 11.66 | 11.66 | 16.60% | 353,968 |
| Sep 19, 2025 | 9.65 | 10.16 | 9.36 | 10.00 | 10.00 | 1.32% | 494,023 |
| Sep 18, 2025 | 10.35 | 10.50 | 8.79 | 9.87 | 9.87 | -4.45% | 285,638 |
| Sep 17, 2025 | 9.43 | 10.67 | 9.26 | 10.33 | 10.33 | 8.28% | 185,933 |
| Sep 16, 2025 | 7.89 | 9.85 | 7.82 | 9.54 | 9.54 | 18.80% | 201,600 |
| Sep 15, 2025 | 8.13 | 8.25 | 7.72 | 8.03 | 8.03 | 2.16% | 149,064 |
| Sep 12, 2025 | 7.47 | 8.13 | 7.43 | 7.86 | 7.86 | 6.36% | 84,700 |
| 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 |
Page 1 of 132