Mercurity Fintech Holding Inc. - American Ordinary Shares (MFH)
6.6200
-0.1000 (-1.49%)
NASDAQ · Last Trade: Apr 27th, 5:39 PM EDT
Historical Prices For Mercurity Fintech Holding Inc. - American Ordinary Shares (MFH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/25/2025 | 6.53 | 6.79 | 6.34 | 6.62 | 40,283 | 6.62 |
| 4/24/2025 | 6.76 | 6.79 | 6.34 | 6.72 | 71,257 | 6.72 |
| 4/23/2025 | 6.18 | 6.78 | 5.90 | 6.63 | 92,128 | 6.63 |
| 4/22/2025 | 5.85 | 6.11 | 5.54 | 5.91 | 93,312 | 5.91 |
| 4/21/2025 | 5.91 | 6.01 | 5.45 | 5.65 | 39,340 | 5.65 |
| 4/17/2025 | 5.56 | 5.95 | 5.35 | 5.85 | 92,141 | 5.85 |
| 4/16/2025 | 5.20 | 5.50 | 5.10 | 5.44 | 67,470 | 5.44 |
| 4/15/2025 | 5.40 | 5.50 | 5.11 | 5.20 | 43,325 | 5.20 |
| 4/14/2025 | 5.05 | 5.45 | 4.88 | 5.29 | 64,094 | 5.29 |
| 4/11/2025 | 5.43 | 5.69 | 4.85 | 4.90 | 94,910 | 4.90 |
| 4/10/2025 | 5.65 | 5.71 | 5.10 | 5.26 | 52,563 | 5.26 |
| 4/09/2025 | 4.63 | 5.78 | 4.35 | 5.65 | 92,950 | 5.65 |
| 4/08/2025 | 4.66 | 5.00 | 4.50 | 4.81 | 55,043 | 4.81 |
| 4/07/2025 | 4.21 | 4.75 | 4.00 | 4.56 | 72,678 | 4.56 |
| 4/04/2025 | 4.61 | 4.82 | 4.39 | 4.40 | 59,614 | 4.40 |
| 4/03/2025 | 5.34 | 5.51 | 4.70 | 4.75 | 52,021 | 4.75 |
| 4/02/2025 | 5.70 | 6.27 | 5.60 | 5.82 | 48,080 | 5.82 |
| 4/01/2025 | 5.60 | 5.96 | 5.42 | 5.67 | 53,761 | 5.67 |
| 3/31/2025 | 5.66 | 5.66 | 5.28 | 5.36 | 42,525 | 5.36 |
| 3/28/2025 | 6.12 | 6.42 | 5.67 | 5.67 | 72,640 | 5.67 |
| 3/27/2025 | 5.96 | 6.20 | 5.89 | 5.96 | 47,706 | 5.96 |
| 3/26/2025 | 6.17 | 6.22 | 5.73 | 5.75 | 50,718 | 5.75 |
| 3/25/2025 | 5.80 | 6.19 | 5.80 | 6.02 | 44,368 | 6.02 |
| 3/24/2025 | 5.84 | 6.14 | 5.77 | 5.83 | 31,426 | 5.83 |
| 3/21/2025 | 5.96 | 6.33 | 5.90 | 6.01 | 153,745 | 6.01 |
| 3/20/2025 | 6.47 | 6.49 | 5.94 | 6.17 | 50,022 | 6.17 |
| 3/19/2025 | 6.02 | 6.60 | 5.45 | 6.23 | 67,721 | 6.23 |
| 3/18/2025 | 6.14 | 6.66 | 5.34 | 6.12 | 86,081 | 6.12 |
| 3/17/2025 | 5.27 | 6.13 | 5.27 | 6.04 | 73,013 | 6.04 |
| 3/14/2025 | 5.03 | 5.38 | 4.40 | 5.18 | 64,432 | 5.18 |
| 3/13/2025 | 4.89 | 4.89 | 4.50 | 4.86 | 48,166 | 4.86 |
| 3/12/2025 | 5.00 | 5.13 | 4.79 | 4.79 | 38,789 | 4.79 |
| 3/11/2025 | 4.55 | 4.98 | 4.49 | 4.88 | 43,055 | 4.88 |
| 3/10/2025 | 4.90 | 4.99 | 4.51 | 4.64 | 53,009 | 4.64 |
| 3/07/2025 | 5.24 | 5.24 | 4.45 | 5.18 | 173,681 | 5.18 |
| 3/06/2025 | 5.04 | 5.20 | 4.92 | 5.19 | 36,311 | 5.19 |
| 3/05/2025 | 5.57 | 5.74 | 4.98 | 5.19 | 37,808 | 5.19 |
| 3/04/2025 | 5.62 | 5.62 | 5.04 | 5.17 | 74,753 | 5.17 |
| 3/03/2025 | 5.65 | 5.86 | 5.22 | 5.43 | 37,977 | 5.43 |
| 2/28/2025 | 5.47 | 6.03 | 5.33 | 5.75 | 63,567 | 5.75 |
| 2/27/2025 | 5.82 | 5.85 | 5.40 | 5.55 | 91,427 | 5.55 |
| 2/26/2025 | 5.97 | 6.17 | 5.80 | 6.00 | 61,297 | 6.00 |
| 2/25/2025 | 7.09 | 7.09 | 6.00 | 6.17 | 139,071 | 6.17 |
| 2/24/2025 | 6.88 | 7.21 | 6.58 | 6.99 | 95,925 | 6.99 |
| 2/21/2025 | 7.40 | 7.40 | 6.90 | 6.91 | 95,559 | 6.91 |
| 2/20/2025 | 7.40 | 7.43 | 6.95 | 7.26 | 96,653 | 7.26 |
| 2/19/2025 | 7.96 | 7.96 | 6.61 | 7.43 | 485,355 | 7.43 |
| 2/18/2025 | 7.15 | 7.19 | 6.88 | 6.99 | 86,815 | 6.99 |
| 2/14/2025 | 6.70 | 7.30 | 6.70 | 7.17 | 62,295 | 7.17 |
| 2/13/2025 | 7.22 | 7.35 | 6.70 | 6.74 | 111,571 | 6.74 |
| 2/12/2025 | 7.01 | 7.80 | 6.95 | 7.21 | 224,234 | 7.21 |
| 2/11/2025 | 7.23 | 7.40 | 7.00 | 7.18 | 163,705 | 7.18 |
| 2/10/2025 | 7.49 | 7.50 | 7.17 | 7.26 | 98,972 | 7.26 |
| 2/07/2025 | 7.90 | 8.14 | 7.35 | 7.35 | 107,746 | 7.35 |
| 2/06/2025 | 7.30 | 7.98 | 7.30 | 7.90 | 339,091 | 7.90 |
| 2/05/2025 | 7.24 | 7.49 | 7.05 | 7.40 | 140,994 | 7.40 |
| 2/04/2025 | 7.04 | 7.34 | 6.69 | 7.10 | 81,759 | 7.10 |
| 2/03/2025 | 6.77 | 7.16 | 6.30 | 7.16 | 84,083 | 7.16 |
| 1/31/2025 | 7.17 | 7.50 | 6.83 | 7.01 | 115,221 | 7.01 |
| 1/30/2025 | 6.98 | 7.12 | 6.90 | 7.04 | 48,349 | 7.04 |
| 1/29/2025 | 7.10 | 7.20 | 6.84 | 7.00 | 84,448 | 7.00 |
| 1/28/2025 | 7.10 | 7.16 | 6.70 | 7.01 | 54,898 | 7.01 |