Mercurity Fintech Holding... (MFH)
NASDAQ: MFH
· Real-Time Price · USD
4.53
0.23 (5.35%)
At close: Aug 18, 2025, 3:59 PM
4.49
-0.77%
After-hours: Aug 18, 2025, 07:20 PM EDT
MFH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 4.09 | 4.69 | 4.09 | 4.51 | 4.51 | 4.88% | 116,327 |
| Aug 15, 2025 | 4.05 | 4.38 | 3.89 | 4.30 | 4.30 | 6.44% | 222,861 |
| Aug 14, 2025 | 3.72 | 4.17 | 3.72 | 4.04 | 4.04 | 2.02% | 113,400 |
| Aug 13, 2025 | 3.96 | 4.10 | 3.91 | 3.96 | 3.96 | 0.00% | 99,859 |
| Aug 12, 2025 | 3.63 | 4.01 | 3.55 | 3.96 | 3.96 | 10.92% | 201,658 |
| Aug 11, 2025 | 3.60 | 3.71 | 3.51 | 3.57 | 3.57 | -0.83% | 136,100 |
| Aug 8, 2025 | 3.56 | 3.69 | 3.35 | 3.60 | 3.60 | 4.05% | 350,862 |
| Aug 7, 2025 | 3.74 | 3.77 | 3.35 | 3.46 | 3.46 | -7.24% | 275,665 |
| Aug 6, 2025 | 3.90 | 3.97 | 3.66 | 3.73 | 3.73 | -4.85% | 161,500 |
| Aug 5, 2025 | 3.94 | 4.06 | 3.80 | 3.92 | 3.92 | -4.16% | 204,900 |
| Aug 4, 2025 | 4.12 | 4.29 | 4.02 | 4.09 | 4.09 | -0.97% | 319,231 |
| Aug 1, 2025 | 3.94 | 4.45 | 3.88 | 4.13 | 4.13 | 0.24% | 294,500 |
| Jul 31, 2025 | 4.26 | 4.43 | 3.73 | 4.12 | 4.12 | -0.72% | 390,640 |
| Jul 30, 2025 | 4.25 | 5.20 | 3.81 | 4.15 | 4.15 | -3.94% | 1,173,636 |
| Jul 29, 2025 | 3.45 | 4.33 | 3.10 | 4.32 | 4.32 | 22.73% | 1,795,239 |
| Jul 28, 2025 | 2.76 | 3.55 | 2.63 | 3.52 | 3.52 | 29.89% | 1,348,000 |
| Jul 25, 2025 | 2.80 | 2.95 | 2.51 | 2.71 | 2.71 | -11.73% | 1,207,528 |
| Jul 24, 2025 | 1.93 | 3.61 | 1.81 | 3.07 | 3.07 | 52.74% | 13,472,800 |
| Jul 23, 2025 | 2.05 | 2.05 | 1.56 | 2.01 | 2.01 | -4.29% | 1,889,222 |
| Jul 22, 2025 | 2.43 | 2.48 | 2.04 | 2.10 | 2.10 | -4.55% | 5,649,734 |