mF International Limited (MFI)
NASDAQ: MFI
· Real-Time Price · USD
35.74
-0.16 (-0.45%)
At close: Sep 26, 2025, 3:58 PM
36.00
0.73%
After-hours: Sep 26, 2025, 07:41 PM EDT
MFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 36.45 | 38.38 | 32.92 | 35.74 | 35.74 | -0.45% | 31,662 |
| Sep 25, 2025 | 36.60 | 37.30 | 32.87 | 35.90 | 35.90 | -1.16% | 72,600 |
| Sep 24, 2025 | 41.04 | 42.01 | 35.99 | 36.32 | 36.32 | -6.10% | 53,912 |
| Sep 23, 2025 | 37.02 | 45.10 | 37.02 | 38.68 | 38.68 | -0.44% | 68,468 |
| Sep 22, 2025 | 37.31 | 39.55 | 37.21 | 38.85 | 38.85 | -2.24% | 30,760 |
| Sep 19, 2025 | 39.80 | 40.69 | 36.34 | 39.74 | 39.74 | -3.10% | 56,411 |
| Sep 18, 2025 | 40.30 | 44.75 | 39.00 | 41.01 | 41.01 | -3.46% | 70,352 |
| Sep 17, 2025 | 42.07 | 45.60 | 42.07 | 42.48 | 42.48 | -2.79% | 27,459 |
| Sep 16, 2025 | 43.81 | 44.95 | 39.38 | 43.70 | 43.70 | -1.58% | 50,830 |
| Sep 15, 2025 | 57.56 | 59.80 | 40.01 | 44.40 | 44.40 | 0.89% | 256,373 |
| Sep 12, 2025 | 33.50 | 60.73 | 33.50 | 44.01 | 44.01 | 23.28% | 186,900 |
| Sep 11, 2025 | 33.55 | 37.21 | 32.00 | 35.70 | 35.70 | 3.72% | 54,900 |
| Sep 10, 2025 | 32.46 | 38.23 | 31.96 | 34.42 | 34.42 | 11.00% | 71,097 |
| Sep 9, 2025 | 35.00 | 35.00 | 30.00 | 31.01 | 31.01 | -2.30% | 24,724 |
| Sep 8, 2025 | 31.00 | 35.86 | 31.00 | 31.74 | 31.74 | 8.18% | 48,334 |
| Sep 5, 2025 | 32.49 | 32.49 | 25.08 | 29.34 | 29.34 | 1.07% | 26,006 |
| Sep 4, 2025 | 34.99 | 34.99 | 27.05 | 29.03 | 29.03 | -14.62% | 18,600 |
| Sep 3, 2025 | 35.00 | 37.63 | 33.00 | 34.00 | 34.00 | -9.14% | 18,400 |
| Sep 2, 2025 | 37.10 | 39.53 | 34.02 | 37.42 | 37.42 | -4.05% | 17,426 |
| Aug 29, 2025 | 34.90 | 39.23 | 34.32 | 39.00 | 39.00 | 8.00% | 20,540 |