mF International Limited (MFI)
NASDAQ: MFI
· Real-Time Price · USD
38.85
-0.85 (-2.14%)
At close: Aug 18, 2025, 3:59 PM
MFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 38.26 | 43.70 | 37.62 | 39.74 | 39.74 | 0.10% | 14,322 |
| Aug 15, 2025 | 43.69 | 43.69 | 38.13 | 39.70 | 39.70 | -5.18% | 27,204 |
| Aug 14, 2025 | 46.32 | 48.45 | 39.56 | 41.87 | 41.87 | -12.41% | 24,900 |
| Aug 13, 2025 | 45.00 | 48.64 | 45.00 | 47.80 | 47.80 | 6.77% | 34,866 |
| Aug 12, 2025 | 40.30 | 44.77 | 39.10 | 44.77 | 44.77 | 13.14% | 39,645 |
| Aug 11, 2025 | 37.45 | 42.48 | 36.53 | 39.57 | 39.57 | 5.83% | 57,641 |
| Aug 8, 2025 | 28.68 | 37.57 | 28.68 | 37.39 | 37.39 | 34.93% | 51,111 |
| Aug 7, 2025 | 28.68 | 28.68 | 25.51 | 27.71 | 27.71 | 1.32% | 29,053 |
| Aug 6, 2025 | 23.01 | 29.08 | 22.75 | 27.35 | 27.35 | 18.19% | 37,547 |
| Aug 5, 2025 | 23.26 | 25.39 | 21.95 | 23.14 | 23.14 | -0.69% | 23,000 |
| Aug 4, 2025 | 24.00 | 25.95 | 21.99 | 23.30 | 23.30 | -4.90% | 15,630 |
| Aug 1, 2025 | 22.48 | 28.30 | 21.00 | 24.50 | 24.50 | 1.58% | 45,340 |
| Jul 31, 2025 | 22.74 | 24.60 | 22.02 | 24.12 | 24.12 | 9.54% | 29,933 |
| Jul 30, 2025 | 24.51 | 24.54 | 19.48 | 22.02 | 22.02 | -8.86% | 66,693 |
| Jul 29, 2025 | 26.90 | 26.98 | 24.15 | 24.16 | 24.16 | -8.83% | 17,811 |
| Jul 28, 2025 | 28.00 | 28.00 | 26.50 | 26.50 | 26.50 | -1.92% | 14,066 |
| Jul 25, 2025 | 26.00 | 28.50 | 25.99 | 27.02 | 27.02 | 2.70% | 18,096 |
| Jul 24, 2025 | 28.99 | 29.00 | 24.60 | 26.31 | 26.31 | -6.10% | 15,803 |
| Jul 23, 2025 | 25.77 | 30.48 | 24.56 | 28.02 | 28.02 | 0.07% | 31,311 |
| Jul 22, 2025 | 25.00 | 28.50 | 24.50 | 28.00 | 28.00 | 12.04% | 31,165 |