Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mercurity Fintech Holding Inc. - American Ordinary Shares (NQ:MFH)

3.130 -1.130 (-26.53%)
Streaming Delayed Price Updated: 3:04 PM EDT, May 27, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 23, 2025 4.680 4.887 4.000 4.260 255,757 -0.62(-12.70%)
May 22, 2025 4.790 5.136 4.770 4.880 90,073 -0.08(-1.61%)
May 21, 2025 5.130 5.200 4.580 4.960 166,802 -0.28(-5.34%)
May 20, 2025 5.100 5.595 5.000 5.240 158,724 -0.01(-0.19%)
May 19, 2025 5.370 5.790 5.100 5.250 158,303 -0.08(-1.50%)
May 16, 2025 5.300 5.550 5.182 5.330 69,860 -0.12(-2.20%)
May 15, 2025 5.350 5.670 5.162 5.450 85,936 -0.09(-1.62%)
May 14, 2025 5.980 6.110 5.500 5.540 95,546 -0.44(-7.36%)
May 13, 2025 6.350 6.520 5.900 5.980 74,018 -0.37(-5.83%)
May 12, 2025 5.910 6.680 5.910 6.350 74,033 +0.27(+4.44%)
May 09, 2025 6.200 6.540 5.400 6.080 242,889 -0.10(-1.62%)
May 08, 2025 6.300 6.905 5.300 6.180 434,319 -0.09(-1.44%)
May 07, 2025 7.064 7.064 6.250 6.270 63,513 -0.58(-8.47%)
May 06, 2025 7.230 7.310 6.850 6.850 47,495 -0.62(-8.30%)
May 05, 2025 7.040 7.470 6.740 7.470 39,493 +0.16(+2.19%)
May 02, 2025 7.490 7.900 7.170 7.310 67,287 +0.12(+1.67%)
May 01, 2025 7.540 7.540 7.050 7.190 49,533 +0.00(+0.00%)
Apr 30, 2025 7.005 7.380 6.587 7.190 67,723 +0.18(+2.57%)
Apr 29, 2025 7.330 7.510 6.450 7.010 131,650 -0.74(-9.55%)
Apr 28, 2025 6.600 7.750 6.580 7.750 188,390 +1.13(+17.07%)
Apr 25, 2025 6.530 6.790 6.340 6.620 40,283 -0.10(-1.49%)
Apr 24, 2025 6.760 6.790 6.340 6.720 71,257 +0.09(+1.36%)
Apr 23, 2025 6.180 6.780 5.900 6.630 92,128 +0.72(+12.18%)
Apr 22, 2025 5.850 6.110 5.540 5.910 93,312 +0.26(+4.60%)
Apr 21, 2025 5.910 6.015 5.450 5.650 39,340 -0.20(-3.42%)
Apr 17, 2025 5.560 5.950 5.350 5.850 92,141 +0.41(+7.54%)
Apr 16, 2025 5.200 5.500 5.100 5.440 67,470 +0.24(+4.62%)
Apr 15, 2025 5.400 5.500 5.105 5.200 43,325 -0.09(-1.70%)
Apr 14, 2025 5.050 5.450 4.875 5.290 64,094 +0.39(+7.96%)
Apr 11, 2025 5.430 5.690 4.850 4.900 94,910 -0.36(-6.84%)
Apr 10, 2025 5.650 5.715 5.100 5.260 52,563 -0.39(-6.90%)
Apr 09, 2025 4.630 5.775 4.350 5.650 92,950 +0.84(+17.46%)
Apr 08, 2025 4.660 5.000 4.500 4.810 55,043 +0.25(+5.48%)
Apr 07, 2025 4.210 4.750 4.002 4.560 72,678 +0.16(+3.64%)
Apr 04, 2025 4.610 4.820 4.390 4.400 59,614 -0.35(-7.37%)
Apr 03, 2025 5.340 5.515 4.700 4.750 52,021 -1.07(-18.38%)
Apr 02, 2025 5.700 6.270 5.600 5.820 48,080 +0.15(+2.65%)
Apr 01, 2025 5.600 5.960 5.415 5.670 53,761 +0.31(+5.78%)
Mar 31, 2025 5.660 5.660 5.280 5.360 42,525 -0.31(-5.47%)
Mar 28, 2025 6.120 6.420 5.670 5.670 72,640 -0.29(-4.87%)
Mar 27, 2025 5.960 6.200 5.890 5.960 47,706 +0.21(+3.65%)
Mar 26, 2025 6.170 6.220 5.730 5.750 50,718 -0.27(-4.49%)
Mar 25, 2025 5.800 6.190 5.800 6.020 44,368 +0.19(+3.26%)
Mar 24, 2025 5.840 6.140 5.770 5.830 31,426 -0.18(-3.00%)
Mar 21, 2025 5.960 6.330 5.900 6.010 153,745 -0.16(-2.59%)
Mar 20, 2025 6.470 6.490 5.940 6.170 50,022 -0.06(-0.96%)
Mar 19, 2025 6.020 6.600 5.450 6.230 67,721 +0.11(+1.80%)
Mar 18, 2025 6.140 6.655 5.345 6.120 86,081 +0.08(+1.32%)
Mar 17, 2025 5.270 6.130 5.270 6.040 73,013 +0.86(+16.60%)
Mar 14, 2025 5.030 5.380 4.400 5.180 64,432 +0.32(+6.58%)
Mar 13, 2025 4.890 4.890 4.500 4.860 48,166 +0.07(+1.46%)
Mar 12, 2025 5.000 5.125 4.790 4.790 38,789 -0.09(-1.84%)
Mar 11, 2025 4.550 4.980 4.490 4.880 43,055 +0.24(+5.17%)
Mar 10, 2025 4.900 4.990 4.510 4.640 53,009 -0.54(-10.42%)
Mar 07, 2025 5.240 5.240 4.450 5.180 173,681 -0.01(-0.19%)
Mar 06, 2025 5.040 5.195 4.920 5.190 36,311 +0.00(+0.00%)
Mar 05, 2025 5.570 5.737 4.984 5.190 37,808 +0.02(+0.39%)
Mar 04, 2025 5.620 5.620 5.040 5.170 74,753 -0.26(-4.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.