Dark

MFH
Mercurity Fintech Holding Inc.
stock NASDAQ

At Close

Jun 27, 2025 3:59:42 PM EDT

3.90USD-3.818%(-0.16)4,090,621

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 27, 2025 8:49:30 AM EDT

3.85USD-5.172%(-0.21)232

After-hours

Jun 27, 2025 4:34:30 PM EDT

3.91USD+0.128%(+0.01)299,272

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-27	4.1000	4.160000	3.8000	3.9100	-3.695%	4,090,621	0.000%
2025-06-26	3.8700	4.240000	3.8400	4.0600	+4.103%	205,849	-3.695%
2025-06-25	3.8700	4.005000	3.7800	3.9000	+0.515%	179,862	+0.256%
2025-06-24	3.4000	3.920000	3.3800	3.8800	+17.933%	217,128	+0.773%
2025-06-23	3.5900	3.690000	3.2700	3.2900	-6.799%	263,953	+18.845%
2025-06-20	3.8700	3.995000	3.5200	3.5300	-9.021%	250,500	+10.765%
2025-06-18	3.8700	4.020000	3.8000	3.8800	+0.518%	91,371	+0.773%
2025-06-17	3.7600	4.070000	3.7600	3.8600	-0.515%	86,189	+1.295%
2025-06-16	3.7600	4.250000	3.6100	3.8800	+2.375%	185,636	+0.773%
2025-06-13	3.9400	4.080000	3.7600	3.7900	-7.561%	152,884	+3.166%
2025-06-12	4.2700	4.470000	4.0100	4.1000	-2.844%	282,426	-4.634%
2025-06-11	4.6800	4.730000	3.5900	4.2200	+1.932%	3,405,956	-7.346%
2025-06-10	4.1800	4.270000	4.0200	4.1400	-1.429%	56,393	-5.556%
2025-06-09	4.0200	4.305000	3.8500	4.2000	-0.474%	90,868	-6.905%
2025-06-06	4.1500	4.450000	3.9614	4.2200	+0.716%	68,449	-7.346%
2025-06-05	4.5000	4.599500	3.8000	4.1900	+10.554%	259,631	-6.683%
2025-06-04	3.6700	3.881400	3.6300	3.7900	+6.761%	91,995	+3.166%
2025-06-03	3.2600	3.740000	3.2600	3.5500	+8.896%	106,313	+10.141%
2025-06-02	3.0400	3.340000	3.0000	3.2600	+6.189%	108,132	+19.939%
2025-05-30	3.1900	3.190000	2.9600	3.0700	-2.540%	98,830	+27.362%
2025-05-29	3.5100	3.650000	3.1500	3.1500	-12.011%	61,016	+24.127%
2025-05-28	3.3300	3.750000	3.3200	3.5800	+7.831%	136,136	+9.218%
2025-05-27	4.3800	4.500000	3.0600	3.3200	-22.066%	493,978	+17.771%
2025-05-23	4.6800	4.887100	4.0000	4.2600	-12.705%	255,757	-8.216%
2025-05-22	4.7900	5.136000	4.7700	4.8800	-1.613%	90,073	-19.877%
2025-05-21	5.1300	5.200000	4.5800	4.9600	-5.344%	166,817	-21.169%
2025-05-20	5.1000	5.595000	5.0000	5.2400	-0.190%	158,724	-25.382%
2025-05-19	5.3700	5.790000	5.1000	5.2500	-1.501%	158,303	-25.524%
2025-05-16	5.3000	5.550000	5.1820	5.3300	-2.202%	69,860	-26.642%
2025-05-15	5.3500	5.670000	5.1623	5.4500	-1.625%	85,936	-28.257%
2025-05-14	5.9800	6.110000	5.5000	5.5400	-7.358%	95,556	-29.422%
2025-05-13	6.3500	6.520000	5.9000	5.9800	-5.827%	74,018	-34.615%
2025-05-12	5.9100	6.680000	5.9100	6.3500	+4.441%	74,033	-38.425%
2025-05-09	6.2000	6.540000	5.4000	6.0800	-1.618%	242,889	-35.691%
2025-05-08	6.3000	6.905000	5.3000	6.1800	-1.435%	434,319	-36.731%
2025-05-07	7.0640	7.064000	6.2500	6.2700	-8.467%	63,514	-37.640%
2025-05-06	7.2300	7.310000	6.8500	6.8500	-8.300%	47,495	-42.920%
2025-05-05	7.0400	7.470000	6.7401	7.4700	+2.189%	39,493	-47.657%
2025-05-02	7.4900	7.900000	7.1700	7.3100	+1.669%	67,287	-46.512%
2025-05-01	7.5400	7.540000	7.0500	7.1900	0.000%	49,533	-45.619%
2025-04-30	7.0050	7.380000	6.5869	7.1900	+2.568%	67,723	-45.619%
2025-04-29	7.3300	7.510000	6.4500	7.0100	-9.548%	131,650	-44.223%
2025-04-28	6.6000	7.750000	6.5795	7.7500	+17.069%	188,390	-49.548%
2025-04-25	6.5300	6.790000	6.3400	6.6200	-1.488%	40,283	-40.937%
2025-04-24	6.7600	6.790000	6.3400	6.7200	+1.357%	71,257	-41.815%
2025-04-23	6.1800	6.780000	5.9000	6.6300	+12.183%	92,131	-41.026%
2025-04-22	5.8500	6.110000	5.5400	5.9100	+4.602%	93,312	-33.841%
2025-04-21	5.9100	6.015000	5.4500	5.6500	-3.419%	39,340	-30.796%
2025-04-17	5.5600	5.949900	5.3500	5.8500	+7.537%	92,141	-33.162%
2025-04-16	5.2000	5.500000	5.1000	5.4400	+4.615%	67,470	-28.125%
2025-04-15	5.4000	5.500000	5.1052	5.2000	-1.701%	43,325	-24.808%
2025-04-14	5.0500	5.450000	4.8750	5.2900	+7.959%	64,094	-26.087%
2025-04-11	5.4300	5.690000	4.8500	4.9000	-6.844%	94,910	-20.204%
2025-04-10	5.6500	5.715000	5.1000	5.2600	-6.903%	52,563	-25.665%
2025-04-09	4.6300	5.775000	4.3500	5.6500	+17.464%	92,950	-30.796%
2025-04-08	4.6600	5.000000	4.5000	4.8100	+5.482%	55,043	-18.711%
2025-04-07	4.2100	4.750000	4.0020	4.5600	+3.636%	72,678	-14.254%
2025-04-04	4.6100	4.820000	4.3900	4.4000	-7.368%	59,614	-11.136%
2025-04-03	5.3400	5.515000	4.7000	4.7500	-18.385%	52,021	-17.684%
2025-04-02	5.7000	6.270000	5.6000	5.8200	+2.646%	48,080	-32.818%
2025-04-01	5.6000	5.960000	5.4150	5.6700	+5.784%	53,809	-31.041%
2025-03-31	5.6600	5.660000	5.2800	5.3600	-5.467%	42,525	-27.052%
2025-03-28	6.1200	6.420000	5.6700	5.6700	-4.866%	72,640	-31.041%
2025-03-27	5.9600	6.200000	5.8900	5.9600	+3.652%	47,706	-34.396%
2025-03-26	6.1700	6.220000	5.7300	5.7500	-4.485%	50,718	-32.000%
2025-03-25	5.8000	6.190000	5.8000	6.0200	+3.259%	44,368	-35.050%
2025-03-24	5.8400	6.140000	5.7700	5.8300	-2.995%	31,226	-32.933%
2025-03-21	5.9600	6.330000	5.9000	6.0100	-2.593%	153,745	-34.942%
2025-03-20	6.4750	6.490000	5.9400	6.1700	-0.963%	50,022	-36.629%
2025-03-19	6.0200	6.600000	5.4500	6.2300	+1.797%	67,721	-37.239%
2025-03-18	6.1400	6.655000	5.3450	6.1200	+1.325%	86,182	-36.111%
2025-03-17	5.2700	6.130000	5.2700	6.0400	+16.602%	73,013	-35.265%
2025-03-14	5.0300	5.380000	4.4000	5.1800	+6.584%	64,432	-24.517%
2025-03-13	4.8900	4.890000	4.5000	4.8600	+1.461%	47,336	-19.547%
2025-03-12	5.0000	5.125000	4.7900	4.7900	-1.844%	38,132	-18.372%
2025-03-11	4.5500	4.980000	4.4900	4.8800	+5.172%	43,055	-19.877%
2025-03-10	4.9000	4.990000	4.5100	4.6400	-10.425%	53,009	-15.733%
2025-03-07	5.2400	5.240000	4.4500	5.1800	-0.193%	173,681	-24.517%
2025-03-06	5.0400	5.195000	4.9200	5.1900	0.000%	36,311	-24.663%
2025-03-05	5.5700	5.737300	4.9843	5.1900	+0.387%	37,156	-24.663%
2025-03-04	5.6200	5.620000	5.0400	5.1700	-4.788%	74,753	-24.371%
2025-03-03	5.6500	5.860000	5.2200	5.4300	-5.565%	37,514	-27.993%
2025-02-28	5.4700	6.025000	5.3300	5.7500	+3.604%	63,567	-32.000%
2025-02-27	5.8200	5.850000	5.4000	5.5500	-7.500%	91,427	-29.550%
2025-02-26	5.9700	6.170000	5.8000	6.0000	-2.755%	61,302	-34.833%
2025-02-25	7.0900	7.090000	6.0000	6.1700	-11.731%	139,077	-36.629%
2025-02-24	6.8800	7.210000	6.5833	6.9900	+1.158%	96,025	-44.063%
2025-02-21	7.4000	7.400000	6.9000	6.9100	-4.821%	95,559	-43.415%
2025-02-20	7.4000	7.430000	6.9500	7.2600	-2.288%	96,653	-46.143%
2025-02-19	7.9600	7.960000	6.6050	7.4300	+6.295%	485,357	-47.376%
2025-02-18	7.1500	7.190000	6.8800	6.9900	-2.510%	86,815	-44.063%
2025-02-14	6.7000	7.300000	6.7000	7.1700	+6.380%	62,295	-45.467%
2025-02-13	7.2200	7.350000	6.7000	6.7400	-6.519%	110,927	-41.988%
2025-02-12	7.0100	7.798800	6.9500	7.2100	+0.418%	223,772	-45.770%
2025-02-11	7.2300	7.397400	7.0000	7.1800	-1.102%	163,715	-45.543%
2025-02-10	7.4900	7.500000	7.1700	7.2600	-1.224%	98,973	-46.143%
2025-02-07	7.9000	8.140000	7.3500	7.3500	-6.962%	107,746	-46.803%
2025-02-06	7.3000	7.980000	7.3000	7.9000	+6.757%	338,461	-50.506%
2025-02-05	7.2400	7.490000	7.0500	7.4000	+4.225%	140,762	-47.162%
2025-02-04	7.0400	7.340000	6.6949	7.1000	-0.838%	81,764	-44.930%
2025-02-03	6.7700	7.160000	6.3000	7.1600	+2.140%	82,840	-45.391%
2025-01-31	7.1700	7.500000	6.8300	7.0100	-0.426%	115,221	-44.223%
2025-01-30	6.9800	7.120000	6.9000	7.0400	+0.571%	48,362	-44.460%
2025-01-29	7.1000	7.200000	6.8400	7.0000	-0.143%	84,448	-44.143%
2025-01-28	7.1000	7.160000	6.7000	7.0100	+2.635%	54,979	-44.223%
2025-01-27	7.3200	7.320000	6.6201	6.8300	-6.821%	82,322	-42.753%
2025-01-24	7.1700	7.350000	6.6600	7.3300	+1.664%	202,218	-46.658%
2025-01-23	7.0100	7.500000	6.9400	7.2100	+0.139%	140,048	-45.770%
2025-01-22	7.1100	7.270000	6.7600	7.2000	+3.300%	76,179	-45.694%
2025-01-21	7.3900	7.453800	6.6800	6.9700	-6.693%	113,513	-43.902%
2025-01-17	7.5000	8.590000	6.5000	7.4700	+2.610%	318,692	-47.657%
2025-01-16	7.0000	8.860000	6.9881	7.2800	+6.589%	501,797	-46.291%
2025-01-15	6.5000	7.460000	6.2500	6.8300	+21.964%	198,872	-42.753%
2025-01-14	5.6800	6.160000	5.6000	5.6000	+1.818%	31,260	-30.179%
2025-01-13	5.6200	5.825000	5.4123	5.5000	+1.664%	39,347	-28.909%
2025-01-10	5.8100	5.950000	5.4000	5.4100	-7.836%	50,179	-27.726%
2025-01-08	6.4000	6.400000	5.8700	5.8700	-7.994%	33,201	-33.390%
2025-01-07	6.3100	6.610000	6.0400	6.3800	-4.204%	127,086	-38.715%
2025-01-06	6.8900	6.890000	6.2200	6.6600	-2.774%	142,138	-41.291%
2025-01-03	7.0600	7.236000	6.8000	6.8500	-9.392%	174,555	-42.920%
2025-01-02	6.6700	7.730000	6.6700	7.5600	+10.688%	87,453	-48.280%
2024-12-31	7.0200	7.245000	6.5800	6.8300	-4.208%	62,592	-42.753%
2024-12-30	6.6000	7.959900	6.5950	7.1300	+5.162%	182,274	-45.161%
2024-12-27	5.7300	7.500000	5.7300	6.7800	+16.495%	162,176	-42.330%
2024-12-26	6.0900	6.310000	5.8200	5.8200	-5.057%	87,373	-32.818%
2024-12-24	5.8600	6.250000	5.5500	6.1300	+5.508%	106,429	-36.215%
2024-12-23	6.0000	6.280000	5.5000	5.8100	+3.750%	72,899	-32.702%
2024-12-20	6.3100	6.680000	5.6000	5.6000	-16.168%	56,638	-30.179%
2024-12-19	6.8200	6.990000	6.3600	6.6800	-1.909%	47,641	-41.467%
2024-12-18	7.5000	7.500000	6.5200	6.8100	-7.724%	56,062	-42.584%
2024-12-17	7.4000	7.470000	6.9100	7.3800	+0.820%	96,196	-47.019%
2024-12-16	6.7500	7.488000	6.7500	7.3200	+12.615%	119,957	-46.585%
2024-12-13	6.5300	6.920000	6.3850	6.5000	+0.309%	43,880	-39.846%
2024-12-12	6.1700	6.630000	6.1700	6.4800	+3.185%	38,339	-39.660%
2024-12-11	6.4900	6.490000	5.5930	6.2800	-3.681%	64,845	-37.739%
2024-12-10	6.9200	6.942700	6.1700	6.5200	-6.052%	78,963	-40.031%
2024-12-09	6.7900	7.649900	6.7900	6.9400	-0.715%	164,227	-43.660%
2024-12-06	7.1800	7.284400	6.2010	6.9900	-1.964%	154,372	-44.063%
2024-12-05	6.9900	7.135000	6.5000	7.1300	+9.861%	90,905	-45.161%
2024-12-04	7.1500	7.377400	6.2700	6.4900	-5.942%	115,779	-39.753%
2024-12-03	6.0200	7.100000	6.0100	6.9000	+9.873%	114,588	-43.333%
2024-12-02	6.5500	6.755000	6.0200	6.2800	-11.299%	158,491	-37.739%
2024-11-29	6.2400	7.350000	6.1768	7.0800	+16.066%	82,624	-44.774%
2024-11-27	7.1400	7.650000	5.9200	6.1000	-16.324%	212,293	-35.902%
2024-11-26	5.8600	7.340000	5.0700	7.2900	+23.559%	277,243	-46.365%
2024-11-25	5.0600	8.070000	5.0300	5.9000	+18.236%	1,126,609	-33.729%
2024-11-22	4.2100	5.220000	4.0734	4.9900	+21.707%	252,744	-21.643%
2024-11-21	3.9800	4.370000	3.6000	4.1000	+5.943%	89,536	-4.634%
2024-11-20	3.8800	4.310000	3.6900	3.8700	0.000%	108,808	+1.034%
2024-11-19	3.4900	3.940000	3.2501	3.8700	+10.571%	99,796	+1.034%
2024-11-18	3.7400	4.150000	3.3100	3.5000	-7.407%	131,101	+11.714%
2024-11-15	3.2100	4.750000	3.0206	3.7800	+5.882%	565,365	+3.439%
2024-11-14	4.7300	4.730000	3.1800	3.5700	-34.495%	385,295	+9.524%
2024-11-13	3.3400	5.950000	3.2600	5.4500	+61.243%	1,132,875	-28.257%
2024-11-12	2.1500	3.770000	2.1000	3.3800	+44.444%	1,890,489	+15.680%
2024-11-11	1.5000	2.640000	1.5000	2.3400	+81.395%	14,078,884	+67.094%
2024-11-08	1.2900	1.290000	1.2800	1.2900	-0.769%	1,075	+203.101%
2024-11-07	1.2950	1.305400	1.2900	1.3000	0.000%	3,648	+200.769%
2024-11-06	1.2000	1.300000	1.2000	1.3000	+7.438%	6,336	+200.769%
2024-11-05	1.2350	1.240800	1.2000	1.2100	+0.825%	7,726	+223.140%
2024-11-04	1.2600	1.261000	1.2000	1.2001	-0.818%	14,632	+225.806%
2024-11-01	1.2407	1.250000	1.1979	1.2100	+7.080%	38,111	+223.140%
2024-10-31	1.2800	1.319900	1.0300	1.1300	-8.871%	54,947	+246.018%
2024-10-30	1.2400	1.300000	1.2100	1.2400	-0.601%	33,955	+215.323%
2024-10-29	1.4600	1.460000	1.2100	1.2475	-3.295%	80,069	+213.427%
2024-10-28	1.2300	1.300000	1.2300	1.2900	+3.200%	13,670	+203.101%
2024-10-25	1.3483	1.348300	1.2100	1.2500	-0.794%	73,546	+212.800%
2024-10-24	1.3800	1.380000	1.2501	1.2600	-3.077%	40,870	+210.317%
2024-10-23	1.4200	1.500000	1.3000	1.3000	-13.333%	81,314	+200.769%
2024-10-22	1.5100	1.510000	1.4593	1.5000	-9.639%	63,103	+160.667%
2024-10-21	1.7200	1.720000	1.5050	1.6600	-7.263%	68,366	+135.542%
2024-10-18	1.7600	1.798300	1.6800	1.7900	+5.294%	4,663	+118.436%
2024-10-17	1.7700	1.770000	1.6402	1.7000	-3.960%	5,085	+130.000%
2024-10-16	1.9000	1.950000	1.7501	1.7701	+5.363%	14,471	+120.891%
2024-10-15	1.7150	1.860000	1.6700	1.6800	-3.509%	15,376	+132.738%
2024-10-14	1.8600	1.860000	1.6000	1.7411	-2.732%	8,168	+124.571%
2024-10-11	1.6600	1.790000	1.6500	1.7900	+7.186%	4,768	+118.436%
2024-10-10	1.7550	1.755000	1.6520	1.6700	+1.206%	724	+134.132%
2024-10-09	1.8000	1.800000	1.6501	1.6501	-4.618%	2,945	+136.955%
2024-10-08	1.7600	1.870000	1.7200	1.7300	-1.542%	5,037	+126.012%
2024-10-07	1.8600	1.869900	1.7500	1.7571	-8.484%	2,354	+122.526%
2024-10-04	2.0000	2.000000	1.8700	1.9200	+2.674%	1,479	+103.646%
2024-10-03	2.0000	2.025100	1.7300	1.8700	-6.965%	14,718	+109.091%
2024-10-02	1.8200	2.080000	1.8200	2.0100	+10.440%	22,976	+94.527%
2024-10-01	1.6550	1.850000	1.6278	1.8200	+4.598%	14,330	+114.835%
2024-09-30	1.8000	1.800000	1.6500	1.7400	-0.463%	42,290	+124.713%
2024-09-27	1.5000	1.748100	1.5000	1.7481	+26.674%	117,958	+123.671%
2024-09-26	1.3643	1.427000	1.3100	1.3800	+4.545%	25,138	+183.333%
2024-09-25	1.3600	1.500000	1.2400	1.3200	+6.024%	38,290	+196.212%
2024-09-24	1.2400	1.300000	1.1600	1.2450	+2.884%	5,097	+214.056%
2024-09-23	1.2700	1.270000	1.1779	1.2101	-5.461%	5,850	+223.114%
2024-09-20	1.2300	1.280000	1.0800	1.2800	+4.065%	13,842	+205.469%
2024-09-19	1.2200	1.273700	1.2030	1.2300	+0.138%	14,972	+217.886%
2024-09-18	1.2100	1.228300	1.2019	1.2283	+2.358%	1,212	+218.326%
2024-09-17	1.2100	1.242500	1.1561	1.2000	-0.826%	7,663	+225.833%
2024-09-13	1.2000	1.300000	1.2000	1.2100	+0.207%	5,062	+223.140%
2024-09-12	1.3000	1.300000	1.2075	1.2075	-7.824%	4,209	+223.810%
2024-09-11	1.3000	1.310000	1.3000	1.3100	+3.158%	3,163	+198.473%
2024-09-09	1.3100	1.330000	1.2600	1.2699	+1.592%	4,405	+207.898%
2024-09-06	1.3100	1.365000	1.0900	1.2500	-6.716%	10,891	+212.800%
2024-09-05	1.3300	1.360000	1.3250	1.3400	+6.349%	2,010	+191.791%
2024-09-04	1.3300	1.330000	1.2600	1.2600	-9.353%	18,949	+210.317%
2024-09-03	1.4000	1.460000	1.3300	1.3900	-7.023%	12,694	+181.295%
2024-08-30	1.4200	1.660000	1.4100	1.4950	-0.993%	4,883	+161.538%
2024-08-29	1.4480	1.560000	1.4000	1.5100	+7.857%	5,360	+158.940%
2024-08-28	1.4584	1.460000	1.4000	1.4000	-7.113%	10,382	+179.286%
2024-08-27	1.5072	1.507200	1.5072	1.5072	+2.531%	197	+159.421%
2024-08-26	1.4700	1.470000	1.4700	1.4700	-0.339%	358	+165.986%
2024-08-23	1.4750	1.475000	1.4750	1.4750	-2.961%	446	+165.085%
2024-08-22	1.5700	1.570000	1.5200	1.5200	-3.185%	4,789	+157.237%
2024-08-21	1.5300	1.570000	1.5300	1.5700	-1.258%	3,261	+149.045%
2024-08-20	1.4800	1.600000	1.4800	1.5900	+7.432%	9,508	+145.912%
2024-08-19	1.4500	1.540000	1.4500	1.4800	-1.333%	4,932	+164.189%
2024-08-16	1.5300	1.560000	1.5000	1.5000	+2.740%	11,962	+160.667%
2024-08-15	1.6100	1.610000	1.4600	1.4600	-10.435%	516	+167.808%
2024-08-14	1.6817	1.681700	1.4700	1.6301	+11.651%	17,893	+139.863%
2024-08-12	1.5200	1.630000	1.4600	1.4600	-6.109%	6,988	+167.808%
2024-08-08	1.5160	1.580000	1.5160	1.5550	-5.758%	2,552	+151.447%
2024-08-07	1.5700	1.650000	1.5200	1.6500	+8.553%	5,443	+136.970%
2024-08-06	1.4700	1.558400	1.4500	1.5200	+2.013%	4,080	+157.237%
2024-08-05	1.7700	1.770000	1.3900	1.4900	-20.745%	32,909	+162.416%
2024-08-02	1.8600	1.880000	1.7900	1.8800	-4.082%	3,767	+107.979%
2024-08-01	1.9000	1.970000	1.9000	1.9600	-3.448%	3,255	+99.490%
2024-07-31	2.1200	2.155000	2.0200	2.0300	-4.019%	7,617	+92.611%
2024-07-30	1.8600	2.200000	1.8600	2.1150	+13.893%	63,892	+84.870%
2024-07-29	1.9600	1.980000	1.7586	1.8570	-5.255%	15,598	+110.555%
2024-07-26	1.8600	1.960000	1.8600	1.9600	+5.512%	12,384	+99.490%
2024-07-25	1.9200	1.980000	1.6500	1.8576	-6.182%	69,189	+110.487%
2024-07-24	1.8700	1.990000	1.7600	1.9800	+9.392%	44,696	+97.475%
2024-07-23	1.8900	2.020000	1.7700	1.8100	+4.053%	78,619	+116.022%
2024-07-22	2.2000	2.240000	1.6250	1.7395	-5.968%	84,857	+124.777%
2024-07-19	1.9631	2.040000	1.7600	1.8499	-10.878%	35,368	+111.363%
2024-07-18	2.1900	2.220000	2.0757	2.0757	-5.435%	133,240	+88.370%
2024-07-17	2.0500	2.200000	1.9901	2.1950	+3.675%	25,062	+78.132%
2024-07-16	2.1300	2.170000	1.9900	2.1172	+5.860%	28,669	+84.678%
2024-07-15	1.8200	2.025000	1.8200	2.0000	+10.803%	102,224	+95.500%
2024-07-12	1.7398	1.849700	1.7150	1.8050	+3.143%	50,690	+116.620%
2024-07-11	1.6600	1.760000	1.5200	1.7500	+4.653%	12,471	+123.429%
2024-07-10	1.7800	1.780000	1.6722	1.6722	-5.525%	1,958	+133.824%
2024-07-09	1.7000	1.830000	1.6800	1.7700	+5.169%	14,135	+120.904%
2024-07-08	1.6500	1.683000	1.6500	1.6830	-2.717%	4,848	+132.323%
2024-07-05	1.7400	1.790000	1.6500	1.7300	-5.464%	3,866	+126.012%
2024-07-03	1.7000	1.830000	1.6900	1.8300	-1.081%	2,317	+113.661%
2024-07-02	1.6901	1.930000	1.6901	1.8500	-9.314%	6,905	+111.351%
2024-07-01	2.0500	2.100000	1.6900	2.0400	-2.857%	20,234	+91.667%
2024-06-28	1.8200	2.100000	1.6600	2.1000	+17.978%	60,171	+86.190%
2024-06-27	1.5400	1.816900	1.5400	1.7800	+17.881%	27,571	+119.663%
2024-06-26	1.4200	1.540000	1.4200	1.5100	+1.003%	5,354	+158.940%
2024-06-25	1.3800	1.550000	1.3800	1.4950	+2.048%	24,892	+161.538%
2024-06-24	1.4500	1.500000	1.4500	1.4650	+0.342%	7,551	+166.894%
2024-06-21	1.5000	1.500000	1.4600	1.4600	-2.667%	70,491	+167.808%
2024-06-20	1.5000	1.590300	1.5000	1.5000	0.000%	7,321	+160.667%
2024-06-18	1.5101	1.600500	1.5000	1.5000	-1.961%	3,320	+160.667%
2024-06-17	1.6900	1.690000	1.5000	1.5300	-8.383%	10,966	+155.556%
2024-06-14	1.7000	1.725000	1.6300	1.6700	+9.652%	4,401	+134.132%
2024-06-13	1.8000	1.800000	1.5201	1.5230	-13.466%	6,511	+156.730%
2024-06-12	2.0100	2.010000	1.7600	1.7600	-9.044%	9,643	+122.159%
2024-06-11	1.5900	2.140000	1.5900	1.9350	+20.938%	94,454	+102.067%
2024-06-10	1.6500	1.650000	1.4800	1.6000	-1.840%	5,206	+144.375%
2024-06-07	1.7300	1.819900	1.5200	1.6300	-5.233%	63,311	+139.877%
2024-06-06	1.4100	1.740000	1.4100	1.7200	+20.280%	68,772	+127.326%
2024-06-05	1.4900	1.490100	1.4300	1.4300	-4.130%	11,945	+173.427%
2024-06-04	1.4200	1.500000	1.4200	1.4916	+0.107%	2,588	+162.135%
2024-06-03	1.4900	1.495000	1.4400	1.4900	0.000%	9,280	+162.416%
2024-05-31	1.4900	1.490000	1.4900	1.4900	+1.361%	669	+162.416%
2024-05-30	1.4902	1.490200	1.4700	1.4700	-1.935%	1,648	+165.986%
2024-05-29	1.4896	1.499000	1.4450	1.4990	+1.973%	3,122	+160.841%
2024-05-28	1.4900	1.500000	1.4700	1.4700	-1.342%	3,028	+165.986%
2024-05-24	1.4900	1.490000	1.4900	1.4900	+2.055%	676	+162.416%
2024-05-23	1.4900	1.500000	1.4600	1.4600	-2.053%	9,249	+167.808%
2024-05-22	1.4700	1.500000	1.4400	1.4906	-0.294%	2,343	+162.310%
2024-05-21	1.5500	1.550000	1.4300	1.4950	-3.236%	7,325	+161.538%
2024-05-20	1.5500	1.550000	1.4700	1.5450	-5.215%	12,825	+153.074%
2024-05-17	1.5000	1.700000	1.5000	1.6300	+9.030%	9,993	+139.877%
2024-05-16	1.5000	1.500000	1.4900	1.4950	-0.333%	1,601	+161.538%
2024-05-15	1.4900	1.525000	1.4900	1.5000	-4.459%	5,292	+160.667%
2024-05-14	1.5600	1.576200	1.4849	1.5700	+7.021%	1,816	+149.045%
2024-05-13	1.5700	1.570000	1.4670	1.4670	-1.544%	1,024	+166.530%
2024-05-10	1.5200	1.580000	1.4900	1.4900	+2.759%	5,718	+162.416%
2024-05-09	1.4500	1.450000	1.4500	1.4500	-5.229%	1,760	+169.655%
2024-05-08	1.4900	1.530000	1.4900	1.5300	+11.622%	4,937	+155.556%
2024-05-07	1.4300	1.490000	1.2800	1.3707	-2.093%	2,708	+185.256%
2024-05-06	1.3800	1.500000	1.3800	1.4000	+12.903%	24,100	+179.286%
2024-05-03	1.3100	1.459800	1.2300	1.2400	-11.429%	6,267	+215.323%
2024-05-02	1.3500	1.482500	1.2601	1.4000	+7.692%	4,991	+179.286%
2024-05-01	1.3400	1.405000	1.2600	1.3000	-2.985%	10,491	+200.769%
2024-04-30	1.4000	1.420000	1.3400	1.3400	-6.359%	12,453	+191.791%
2024-04-29	1.3500	1.600000	1.3500	1.4310	+1.489%	8,120	+173.235%
2024-04-26	1.3900	1.530000	1.3500	1.4100	+1.439%	6,712	+177.305%
2024-04-25	1.5800	1.600000	1.2600	1.3900	-2.797%	8,903	+181.295%
2024-04-24	1.4800	1.540000	1.2610	1.4300	0.000%	7,694	+173.427%
2024-04-23	1.4350	1.480000	1.3700	1.4300	+9.579%	12,724	+173.427%
2024-04-22	1.2500	1.480000	1.2309	1.3050	-1.806%	17,174	+199.617%
2024-04-19	1.3500	1.350000	1.3164	1.3290	-7.199%	4,202	+194.206%
2024-04-18	1.4000	1.470000	1.4000	1.4321	+0.140%	12,731	+173.026%
2024-04-17	1.3400	1.719000	1.2900	1.4301	+13.500%	43,119	+173.407%
2024-04-16	1.2799	1.475000	1.1900	1.2600	-1.563%	120,819	+210.317%
2024-04-15	1.2000	1.280000	1.2000	1.2800	+4.918%	7,990	+205.469%
2024-04-12	1.2100	1.270000	1.2100	1.2200	-2.008%	1,879	+220.492%
2024-04-11	1.2500	1.279900	1.2450	1.2450	+0.064%	3,511	+214.056%
2024-04-10	1.1927	1.244200	1.1927	1.2442	+2.963%	3,498	+214.258%
2024-04-09	1.1600	1.230000	1.1600	1.2084	+7.893%	7,263	+223.568%
2024-04-08	1.2150	1.215000	1.1100	1.1200	-11.658%	5,320	+249.107%
2024-04-05	1.2000	1.280000	1.1000	1.2678	-0.953%	6,827	+208.408%
2024-04-04	1.1900	1.280000	1.1900	1.2800	+4.918%	3,586	+205.469%
2024-04-03	1.2200	1.250000	1.2200	1.2200	-0.408%	6,455	+220.492%
2024-04-02	1.2200	1.230000	1.2200	1.2250	+0.114%	3,552	+219.184%
2024-04-01	1.3300	1.380000	1.1901	1.2236	-11.333%	23,747	+219.549%
2024-03-28	1.4100	1.470000	1.3400	1.3800	-6.122%	17,862	+183.333%
2024-03-27	1.2501	1.650000	1.1500	1.4700	+18.548%	26,225	+165.986%
2024-03-26	1.4500	1.450000	1.1400	1.2400	-11.429%	11,287	+215.323%
2024-03-25	1.4200	1.490000	1.4000	1.4000	-6.667%	10,580	+179.286%
2024-03-22	1.5600	1.670000	1.5000	1.5000	-3.226%	2,653	+160.667%
2024-03-21	1.6400	1.700000	1.4700	1.5500	-1.274%	13,234	+152.258%
2024-03-20	1.4100	1.668800	1.4100	1.5700	-11.793%	5,126	+149.045%
2024-03-19	1.9200	1.990000	1.4500	1.7799	-10.558%	31,468	+119.675%
2024-03-18	1.8281	2.116100	1.8000	1.9900	+10.556%	11,495	+96.482%
2024-03-15	2.1600	2.184100	1.8000	1.8000	-15.493%	3,707	+117.222%
2024-03-14	2.2860	2.300000	1.9500	2.1300	-4.054%	7,246	+83.568%
2024-03-13	2.2100	2.390000	2.2100	2.2200	-5.532%	12,802	+76.126%
2024-03-12	2.2100	2.390000	2.2000	2.3500	+3.070%	5,696	+66.383%
2024-03-11	2.3200	2.448000	2.2800	2.2800	-1.724%	6,371	+71.491%
2024-03-08	2.4450	2.460000	2.2000	2.3200	-4.554%	10,524	+68.534%
2024-03-07	2.5300	2.530000	2.2600	2.4307	-0.788%	3,830	+60.859%
2024-03-06	2.5500	2.677700	2.4200	2.4500	+1.240%	3,784	+59.592%
2024-03-05	2.5500	2.930000	2.3000	2.4200	-10.370%	16,106	+61.570%
2024-03-04	2.9100	2.910000	2.6000	2.7000	-8.953%	6,666	+44.815%
2024-03-01	3.0300	3.030000	2.9100	2.9655	-1.150%	3,142	+31.850%
2024-02-29	2.9500	3.100000	2.8200	3.0000	+6.617%	5,731	+30.333%
2024-02-28	3.0799	3.100000	2.7923	2.8138	-6.828%	9,412	+38.958%
2024-02-27	3.0400	3.100000	2.9000	3.0200	-1.629%	17,201	+29.470%
2024-02-26	3.0100	3.100000	2.6000	3.0700	+1.993%	8,436	+27.362%
2024-02-23	3.1000	3.250000	3.0000	3.0100	-5.938%	25,810	+29.900%
2024-02-22	2.6200	3.299900	2.6200	3.2000	+40.351%	90,720	+22.188%
2024-02-21	2.7500	2.750000	2.2800	2.2800	-20.221%	9,704	+71.491%
2024-02-20	2.9200	2.963700	2.6800	2.8579	-0.422%	12,833	+36.814%
2024-02-16	2.9910	2.991000	2.8700	2.8700	-4.013%	11,634	+36.237%
2024-02-15	3.1300	3.130000	2.6800	2.9900	-4.777%	34,246	+30.769%
2024-02-14	3.1500	3.300000	3.1400	3.1400	-2.333%	15,968	+24.522%
2024-02-13	3.1600	3.300000	3.0000	3.2150	+1.741%	8,937	+21.617%
2024-02-12	3.3600	3.500000	3.0209	3.1600	-2.769%	20,966	+23.734%
2024-02-09	3.1500	3.400000	3.1500	3.2500	+4.167%	24,137	+20.308%
2024-02-08	3.1900	3.190000	3.0000	3.1200	-2.194%	7,475	+25.321%
2024-02-07	3.1900	3.190000	3.0200	3.1900	+1.270%	8,730	+22.571%
2024-02-06	2.7800	3.150000	2.7800	3.1500	+9.375%	28,723	+24.127%
2024-02-05	2.5000	2.950000	2.5000	2.8800	+11.628%	16,624	+35.764%
2024-02-02	2.4900	2.580000	2.2700	2.5800	+9.322%	16,668	+51.550%
2024-02-01	2.3001	2.700000	2.3001	2.3600	+3.965%	21,665	+65.678%
2024-01-31	2.2500	2.480000	2.2500	2.2700	+0.442%	20,971	+72.247%
2024-01-30	2.4900	2.800000	2.2600	2.2600	-9.237%	56,185	+73.009%
2024-01-29	2.0000	2.800000	1.9600	2.4900	+29.688%	212,911	+57.028%
2024-01-26	1.8800	2.000000	1.7680	1.9200	+17.073%	13,112	+103.646%
2024-01-25	1.6400	1.748600	1.6300	1.6400	+5.128%	8,366	+138.415%
2024-01-24	1.5801	1.660000	1.5000	1.5600	+3.311%	18,267	+150.641%
2024-01-23	1.5100	1.640000	1.3150	1.5100	-5.031%	19,762	+158.940%
2024-01-22	1.6400	1.720000	1.5900	1.5900	+0.633%	8,653	+145.912%
2024-01-19	1.7800	1.780000	1.5700	1.5800	-11.236%	6,193	+147.468%
2024-01-18	1.9200	1.930000	1.7001	1.7800	-7.292%	4,377	+119.663%
2024-01-17	2.1401	2.150000	1.9200	1.9200	-10.456%	12,228	+103.646%
2024-01-16	2.5800	2.580000	2.0100	2.1442	-18.471%	11,548	+82.352%
2024-01-12	2.5300	2.680000	2.5001	2.6300	+2.734%	10,196	+48.669%
2024-01-11	2.5800	2.659100	2.3800	2.5600	+8.017%	25,615	+52.734%
2024-01-10	2.5000	2.600000	2.3000	2.3700	-5.389%	9,196	+64.979%
2024-01-09	2.6000	2.600000	2.4690	2.5050	-0.949%	7,120	+56.088%
2024-01-08	2.2900	2.590000	2.2700	2.5290	+8.308%	27,429	+54.607%
2024-01-05	2.4000	2.440000	2.3150	2.3350	-3.112%	4,571	+67.452%
2024-01-04	2.3000	2.430000	2.1620	2.4100	+2.553%	17,569	+62.241%
2024-01-03	2.4001	2.419600	2.0600	2.3500	-6.375%	22,397	+66.383%
2024-01-02	2.6000	2.650000	2.3800	2.5100	-3.462%	40,316	+55.777%
2023-12-29	2.1800	2.680000	2.1500	2.6000	+13.537%	46,731	+50.385%

.dark-mode .VqRhf6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VqRhf6{ color: #333333; background-color: white; border: 2px solid #333333; }MFHMercurity Fintech Holding Inc.stock NASDAQ

MFH
Mercurity Fintech Holding Inc.
stock NASDAQ