Dark

MFH
Mercurity Fintech Holding Inc.
stock NASDAQ

Inactive

Nov 12, 2025

11.35USD+2.622%(+0.29)176,548

Pre-market

0.00USD-100.000%(-11.06)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-12	11.0100	11.6000	10.82000	11.3500	+2.622%	176,548	0.000%
2025-11-11	11.7600	12.0400	10.15500	11.0600	-6.271%	225,441	+2.622%
2025-11-10	11.4100	12.6000	11.41000	11.8000	+6.402%	163,943	-3.814%
2025-11-07	11.2200	12.2900	9.00000	11.0900	-10.130%	352,615	+2.344%
2025-11-06	10.9200	12.9200	10.54000	12.3400	+12.591%	409,921	-8.023%
2025-11-05	8.4200	11.1900	8.41000	10.9600	+19.978%	172,258	+3.558%
2025-11-04	9.9900	10.7300	9.11000	9.1350	-12.079%	190,550	+24.247%
2025-11-03	10.4700	11.9800	9.87090	10.3900	-0.479%	200,783	+9.240%
2025-10-31	9.3100	10.6200	9.14500	10.4400	+11.182%	164,910	+8.716%
2025-10-30	10.8900	10.9100	9.08000	9.3900	-15.099%	191,048	+20.873%
2025-10-29	10.6800	11.9080	10.48100	11.0600	-2.037%	204,250	+2.622%
2025-10-28	10.7700	12.3466	10.77000	11.2900	+4.440%	146,970	+0.531%
2025-10-27	11.4700	11.7500	10.58000	10.8100	-5.754%	155,072	+4.995%
2025-10-24	11.5700	12.1700	11.16000	11.4700	+1.865%	152,314	-1.046%
2025-10-23	10.2300	11.4800	9.50000	11.2600	+15.369%	175,265	+0.799%
2025-10-22	11.9200	12.1901	9.03000	9.7600	-21.669%	326,499	+16.291%
2025-10-21	11.6600	13.8500	11.07000	12.4600	+4.706%	208,955	-8.909%
2025-10-20	12.9000	13.0000	11.18000	11.9000	-6.299%	295,146	-4.622%
2025-10-17	11.5100	13.0900	11.22000	12.7000	+4.785%	437,663	-10.630%
2025-10-16	15.1600	15.2600	9.77020	12.1200	-18.246%	655,512	-6.353%
2025-10-15	19.8600	21.0480	14.44000	14.8250	-26.500%	500,102	-23.440%
2025-10-14	17.3400	21.6000	17.00000	20.1700	+11.129%	657,397	-43.728%
2025-10-13	24.4900	24.8878	16.79000	18.1500	-21.275%	731,339	-37.466%
2025-10-10	30.6000	32.2400	23.05500	23.0550	-26.693%	296,344	-50.770%
2025-10-09	29.6700	32.0000	27.21000	31.4500	+4.105%	307,370	-63.911%
2025-10-08	32.0100	33.4800	28.63000	30.2100	-5.623%	398,741	-62.430%
2025-10-07	35.7900	36.0000	30.52005	32.0100	-10.562%	523,317	-64.542%
2025-10-06	29.4800	36.7700	28.72000	35.7900	+21.693%	731,778	-68.287%
2025-10-03	21.2200	30.2700	19.80000	29.4100	+36.094%	673,351	-61.408%
2025-10-02	19.0500	23.0250	17.18000	21.6100	+15.778%	896,731	-47.478%
2025-10-01	23.7200	24.0555	16.69000	18.6650	-24.064%	1,071,576	-39.191%
2025-09-30	19.5300	24.9900	19.25950	24.5800	+25.858%	600,492	-53.824%
2025-09-29	18.0700	20.5300	15.02060	19.5300	+7.367%	613,517	-41.884%
2025-09-26	14.9600	19.2300	14.75620	18.1900	+23.238%	523,256	-37.603%
2025-09-25	12.2800	15.0000	12.00000	14.7600	+16.680%	405,774	-23.103%
2025-09-24	13.2800	13.3000	11.64180	12.6500	-5.030%	354,314	-10.277%
2025-09-23	12.0300	14.1400	11.46000	13.3200	+14.237%	624,587	-14.790%
2025-09-22	10.0000	12.4162	9.22290	11.6600	+16.600%	353,968	-2.659%
2025-09-19	9.6550	10.1600	9.36000	10.0000	+1.368%	494,023	+13.500%
2025-09-18	10.3500	10.5000	8.79000	9.8650	-4.501%	285,638	+15.053%
2025-09-17	9.4300	10.6700	9.26000	10.3300	+8.281%	185,933	+9.874%
2025-09-16	7.8900	9.8499	7.82000	9.5400	+18.804%	201,590	+18.973%
2025-09-15	8.1300	8.2499	7.71500	8.0300	+2.163%	149,064	+41.345%
2025-09-12	7.4700	8.1315	7.43000	7.8600	+6.360%	84,671	+44.402%
2025-09-11	8.1500	8.3172	7.12170	7.3900	-9.768%	187,822	+53.586%
2025-09-10	6.9000	8.2200	6.90000	8.1900	+20.975%	273,511	+38.584%
2025-09-09	6.4400	6.9100	6.33380	6.7700	+6.951%	133,133	+67.651%
2025-09-08	5.5200	6.4000	5.51000	6.3300	+13.238%	215,844	+79.305%
2025-09-05	5.3300	5.8925	5.29000	5.5900	+1.636%	179,428	+103.041%
2025-09-04	7.0900	7.1100	5.24000	5.5000	-23.184%	441,682	+106.364%
2025-09-03	6.5800	7.2100	6.58000	7.1600	+5.449%	150,629	+58.520%
2025-09-02	6.3900	7.3900	6.39000	6.7900	-2.861%	283,780	+67.158%
2025-08-29	6.8000	7.0200	6.53230	6.9900	+7.538%	167,982	+62.375%
2025-08-28	5.5400	6.7000	5.52050	6.5000	+14.437%	215,714	+74.615%
2025-08-27	5.1300	5.6800	5.06000	5.6800	+9.653%	133,286	+99.824%
2025-08-26	5.2800	5.4200	4.98500	5.1800	-1.521%	147,504	+119.112%
2025-08-25	4.9400	5.2900	4.76000	5.2600	+6.478%	119,280	+115.779%
2025-08-22	4.5800	5.0500	4.40000	4.9400	+7.625%	216,032	+129.757%
2025-08-21	4.4900	4.7147	4.38000	4.5900	+2.227%	102,146	+147.277%
2025-08-20	4.3600	4.5800	4.29000	4.4900	0.000%	141,665	+152.784%
2025-08-19	4.5300	4.7200	4.32000	4.4900	-0.443%	112,518	+152.784%
2025-08-18	4.0900	4.6900	4.09000	4.5100	+4.884%	116,639	+151.663%
2025-08-15	4.0500	4.3790	3.89000	4.3000	+6.436%	222,861	+163.953%
2025-08-14	3.7200	4.1700	3.72000	4.0400	+2.020%	113,354	+180.941%
2025-08-13	3.9600	4.1000	3.91000	3.9600	0.000%	99,859	+186.616%
2025-08-12	3.6300	4.0100	3.54940	3.9600	+10.924%	201,658	+186.616%
2025-08-11	3.6000	3.7100	3.51000	3.5700	-0.833%	136,055	+217.927%
2025-08-08	3.5600	3.6900	3.35000	3.6000	+4.046%	350,862	+215.278%
2025-08-07	3.7400	3.7650	3.35000	3.4600	-7.239%	275,665	+228.035%
2025-08-06	3.9000	3.9650	3.66000	3.7300	-4.847%	161,483	+204.290%
2025-08-05	3.9400	4.0621	3.80000	3.9200	-4.156%	204,899	+189.541%
2025-08-04	4.1200	4.2887	4.02000	4.0900	-0.848%	319,231	+177.506%
2025-08-01	3.9400	4.4464	3.88000	4.1250	+0.121%	294,477	+175.152%
2025-07-31	4.2600	4.4270	3.73000	4.1200	-0.723%	390,640	+175.485%
2025-07-30	4.2500	5.2000	3.81000	4.1500	-3.935%	1,173,636	+173.494%
2025-07-29	3.4500	4.3300	3.10000	4.3200	+22.727%	1,795,239	+162.731%
2025-07-28	2.7600	3.5500	2.63000	3.5200	+29.889%	1,347,986	+222.443%
2025-07-25	2.8000	2.9500	2.51000	2.7100	-11.726%	1,207,528	+318.819%
2025-07-24	1.9300	3.6100	1.81000	3.0700	+53.117%	13,472,760	+269.707%
2025-07-23	2.0500	2.0500	1.56010	2.0050	-4.524%	1,889,222	+466.085%
2025-07-22	2.4290	2.4800	2.04000	2.1000	-4.545%	5,649,734	+440.476%
2025-07-21	5.9900	6.1000	1.38000	2.2000	-57.364%	5,911,845	+415.909%
2025-07-18	4.5700	5.2000	4.50000	5.1600	+14.667%	439,733	+119.961%
2025-07-17	4.2300	4.5500	4.12000	4.5000	+6.132%	221,070	+152.222%
2025-07-16	3.8500	4.2800	3.85000	4.2400	+7.614%	251,600	+167.689%
2025-07-15	4.0200	4.1800	3.73000	3.9400	-2.956%	184,759	+188.071%
2025-07-14	4.7000	4.8350	3.98010	4.0600	-8.969%	382,170	+179.557%
2025-07-11	4.4700	4.6100	4.26000	4.4600	-1.978%	189,944	+154.484%
2025-07-10	4.3500	4.5600	4.25000	4.5500	+5.814%	223,048	+149.451%
2025-07-09	4.4500	4.5600	4.18000	4.3000	-3.803%	180,125	+163.953%
2025-07-08	4.1900	4.5100	4.12000	4.4700	+5.674%	211,881	+153.915%
2025-07-07	4.2600	4.4500	4.18010	4.2300	-1.628%	185,551	+168.322%
2025-07-03	4.2900	4.3700	4.07000	4.3000	+0.703%	168,312	+163.953%
2025-07-02	4.2600	4.4100	4.10000	4.2700	-0.234%	223,912	+165.808%
2025-07-01	4.2000	4.3467	3.85000	4.2800	+11.169%	251,011	+165.187%
2025-06-30	4.0300	4.3300	3.85000	3.8500	-1.535%	290,447	+194.805%
2025-06-27	4.1000	4.1600	3.80000	3.9100	-3.695%	4,090,621	+190.281%
2025-06-26	3.8700	4.2400	3.84000	4.0600	+4.103%	205,849	+179.557%
2025-06-25	3.8700	4.0050	3.78000	3.9000	+0.515%	179,862	+191.026%
2025-06-24	3.4000	3.9200	3.38000	3.8800	+17.933%	217,128	+192.526%
2025-06-23	3.5900	3.6900	3.27000	3.2900	-6.799%	263,953	+244.985%
2025-06-20	3.8700	3.9950	3.52000	3.5300	-9.021%	250,500	+221.530%
2025-06-18	3.8700	4.0200	3.80000	3.8800	+0.518%	91,371	+192.526%
2025-06-17	3.7600	4.0700	3.76000	3.8600	-0.515%	86,189	+194.041%
2025-06-16	3.7600	4.2500	3.61000	3.8800	+2.375%	185,636	+192.526%
2025-06-13	3.9400	4.0800	3.76000	3.7900	-7.561%	152,884	+199.472%
2025-06-12	4.2700	4.4700	4.01000	4.1000	-2.844%	282,426	+176.829%
2025-06-11	4.6800	4.7300	3.59000	4.2200	+1.932%	3,405,956	+168.957%
2025-06-10	4.1800	4.2700	4.02000	4.1400	-1.429%	56,393	+174.155%
2025-06-09	4.0200	4.3050	3.85000	4.2000	-0.474%	90,868	+170.238%
2025-06-06	4.1500	4.4500	3.96140	4.2200	+0.716%	68,449	+168.957%
2025-06-05	4.5000	4.5995	3.80000	4.1900	+10.554%	259,631	+170.883%
2025-06-04	3.6700	3.8814	3.63000	3.7900	+6.761%	91,995	+199.472%
2025-06-03	3.2600	3.7400	3.26000	3.5500	+8.896%	106,313	+219.718%
2025-06-02	3.0400	3.3400	3.00000	3.2600	+6.189%	108,132	+248.160%
2025-05-30	3.1900	3.1900	2.96000	3.0700	-2.540%	98,830	+269.707%
2025-05-29	3.5100	3.6500	3.15000	3.1500	-12.011%	61,016	+260.317%
2025-05-28	3.3300	3.7500	3.32000	3.5800	+7.831%	136,136	+217.039%
2025-05-27	4.3800	4.5000	3.06000	3.3200	-22.066%	493,978	+241.867%
2025-05-23	4.6800	4.8871	4.00000	4.2600	-12.705%	255,757	+166.432%
2025-05-22	4.7900	5.1360	4.77000	4.8800	-1.613%	90,073	+132.582%
2025-05-21	5.1300	5.2000	4.58000	4.9600	-5.344%	166,817	+128.831%
2025-05-20	5.1000	5.5950	5.00000	5.2400	-0.190%	158,724	+116.603%
2025-05-19	5.3700	5.7900	5.10000	5.2500	-1.501%	158,303	+116.190%
2025-05-16	5.3000	5.5500	5.18200	5.3300	-2.202%	69,860	+112.946%
2025-05-15	5.3500	5.6700	5.16230	5.4500	-1.625%	85,936	+108.257%
2025-05-14	5.9800	6.1100	5.50000	5.5400	-7.358%	95,556	+104.874%
2025-05-13	6.3500	6.5200	5.90000	5.9800	-5.827%	74,018	+89.799%
2025-05-12	5.9100	6.6800	5.91000	6.3500	+4.441%	74,033	+78.740%
2025-05-09	6.2000	6.5400	5.40000	6.0800	-1.618%	242,889	+86.678%
2025-05-08	6.3000	6.9050	5.30000	6.1800	-1.435%	434,319	+83.657%
2025-05-07	7.0640	7.0640	6.25000	6.2700	-8.467%	63,514	+81.021%
2025-05-06	7.2300	7.3100	6.85000	6.8500	-8.300%	47,495	+65.693%
2025-05-05	7.0400	7.4700	6.74010	7.4700	+2.189%	39,493	+51.941%
2025-05-02	7.4900	7.9000	7.17000	7.3100	+1.669%	67,287	+55.267%
2025-05-01	7.5400	7.5400	7.05000	7.1900	0.000%	49,533	+57.858%
2025-04-30	7.0050	7.3800	6.58690	7.1900	+2.568%	67,723	+57.858%
2025-04-29	7.3300	7.5100	6.45000	7.0100	-9.548%	131,650	+61.912%
2025-04-28	6.6000	7.7500	6.57950	7.7500	+17.069%	188,390	+46.452%
2025-04-25	6.5300	6.7900	6.34000	6.6200	-1.488%	40,283	+71.450%
2025-04-24	6.7600	6.7900	6.34000	6.7200	+1.357%	71,257	+68.899%
2025-04-23	6.1800	6.7800	5.90000	6.6300	+12.183%	92,131	+71.192%
2025-04-22	5.8500	6.1100	5.54000	5.9100	+4.602%	93,312	+92.047%
2025-04-21	5.9100	6.0150	5.45000	5.6500	-3.419%	39,340	+100.885%
2025-04-17	5.5600	5.9499	5.35000	5.8500	+7.537%	92,141	+94.017%
2025-04-16	5.2000	5.5000	5.10000	5.4400	+4.615%	67,470	+108.640%
2025-04-15	5.4000	5.5000	5.10520	5.2000	-1.701%	43,325	+118.269%
2025-04-14	5.0500	5.4500	4.87500	5.2900	+7.959%	64,094	+114.556%
2025-04-11	5.4300	5.6900	4.85000	4.9000	-6.844%	94,910	+131.633%
2025-04-10	5.6500	5.7150	5.10000	5.2600	-6.903%	52,563	+115.779%
2025-04-09	4.6300	5.7750	4.35000	5.6500	+17.464%	92,950	+100.885%
2025-04-08	4.6600	5.0000	4.50000	4.8100	+5.482%	55,043	+135.967%
2025-04-07	4.2100	4.7500	4.00200	4.5600	+3.636%	72,678	+148.904%
2025-04-04	4.6100	4.8200	4.39000	4.4000	-7.368%	59,614	+157.955%
2025-04-03	5.3400	5.5150	4.70000	4.7500	-18.385%	52,021	+138.947%
2025-04-02	5.7000	6.2700	5.60000	5.8200	+2.646%	48,080	+95.017%
2025-04-01	5.6000	5.9600	5.41500	5.6700	+5.784%	53,809	+100.176%
2025-03-31	5.6600	5.6600	5.28000	5.3600	-5.467%	42,525	+111.754%
2025-03-28	6.1200	6.4200	5.67000	5.6700	-4.866%	72,640	+100.176%
2025-03-27	5.9600	6.2000	5.89000	5.9600	+3.652%	47,706	+90.436%
2025-03-26	6.1700	6.2200	5.73000	5.7500	-4.485%	50,718	+97.391%
2025-03-25	5.8000	6.1900	5.80000	6.0200	+3.259%	44,368	+88.538%
2025-03-24	5.8400	6.1400	5.77000	5.8300	-2.995%	31,226	+94.683%
2025-03-21	5.9600	6.3300	5.90000	6.0100	-2.593%	153,745	+88.852%
2025-03-20	6.4750	6.4900	5.94000	6.1700	-0.963%	50,022	+83.955%
2025-03-19	6.0200	6.6000	5.45000	6.2300	+1.797%	67,721	+82.183%
2025-03-18	6.1400	6.6550	5.34500	6.1200	+1.325%	86,182	+85.458%
2025-03-17	5.2700	6.1300	5.27000	6.0400	+16.602%	73,013	+87.914%
2025-03-14	5.0300	5.3800	4.40000	5.1800	+6.584%	64,432	+119.112%
2025-03-13	4.8900	4.8900	4.50000	4.8600	+1.461%	47,336	+133.539%
2025-03-12	5.0000	5.1250	4.79000	4.7900	-1.844%	38,132	+136.952%
2025-03-11	4.5500	4.9800	4.49000	4.8800	+5.172%	43,055	+132.582%
2025-03-10	4.9000	4.9900	4.51000	4.6400	-10.425%	53,009	+144.612%
2025-03-07	5.2400	5.2400	4.45000	5.1800	-0.193%	173,681	+119.112%
2025-03-06	5.0400	5.1950	4.92000	5.1900	0.000%	36,311	+118.690%
2025-03-05	5.5700	5.7373	4.98430	5.1900	+0.387%	37,156	+118.690%
2025-03-04	5.6200	5.6200	5.04000	5.1700	-4.788%	74,753	+119.536%
2025-03-03	5.6500	5.8600	5.22000	5.4300	-5.565%	37,514	+109.024%
2025-02-28	5.4700	6.0250	5.33000	5.7500	+3.604%	63,567	+97.391%
2025-02-27	5.8200	5.8500	5.40000	5.5500	-7.500%	91,427	+104.505%
2025-02-26	5.9700	6.1700	5.80000	6.0000	-2.755%	61,302	+89.167%
2025-02-25	7.0900	7.0900	6.00000	6.1700	-11.731%	139,077	+83.955%
2025-02-24	6.8800	7.2100	6.58330	6.9900	+1.158%	96,025	+62.375%
2025-02-21	7.4000	7.4000	6.90000	6.9100	-4.821%	95,559	+64.255%
2025-02-20	7.4000	7.4300	6.95000	7.2600	-2.288%	96,653	+56.336%
2025-02-19	7.9600	7.9600	6.60500	7.4300	+6.295%	485,357	+52.759%
2025-02-18	7.1500	7.1900	6.88000	6.9900	-2.510%	86,815	+62.375%
2025-02-14	6.7000	7.3000	6.70000	7.1700	+6.380%	62,295	+58.298%
2025-02-13	7.2200	7.3500	6.70000	6.7400	-6.519%	110,927	+68.398%
2025-02-12	7.0100	7.7988	6.95000	7.2100	+0.418%	223,772	+57.420%
2025-02-11	7.2300	7.3974	7.00000	7.1800	-1.102%	163,715	+58.078%
2025-02-10	7.4900	7.5000	7.17000	7.2600	-1.224%	98,973	+56.336%
2025-02-07	7.9000	8.1400	7.35000	7.3500	-6.962%	107,746	+54.422%
2025-02-06	7.3000	7.9800	7.30000	7.9000	+6.757%	338,461	+43.671%
2025-02-05	7.2400	7.4900	7.05000	7.4000	+4.225%	140,762	+53.378%
2025-02-04	7.0400	7.3400	6.69490	7.1000	-0.838%	81,764	+59.859%
2025-02-03	6.7700	7.1600	6.30000	7.1600	+2.140%	82,840	+58.520%
2025-01-31	7.1700	7.5000	6.83000	7.0100	-0.426%	115,221	+61.912%
2025-01-30	6.9800	7.1200	6.90000	7.0400	+0.571%	48,362	+61.222%
2025-01-29	7.1000	7.2000	6.84000	7.0000	-0.143%	84,448	+62.143%
2025-01-28	7.1000	7.1600	6.70000	7.0100	+2.635%	54,979	+61.912%
2025-01-27	7.3200	7.3200	6.62010	6.8300	-6.821%	82,322	+66.179%
2025-01-24	7.1700	7.3500	6.66000	7.3300	+1.664%	202,218	+54.843%
2025-01-23	7.0100	7.5000	6.94000	7.2100	+0.139%	140,048	+57.420%
2025-01-22	7.1100	7.2700	6.76000	7.2000	+3.300%	76,179	+57.639%
2025-01-21	7.3900	7.4538	6.68000	6.9700	-6.693%	113,513	+62.841%
2025-01-17	7.5000	8.5900	6.50000	7.4700	+2.610%	318,692	+51.941%
2025-01-16	7.0000	8.8600	6.98810	7.2800	+6.589%	501,797	+55.907%
2025-01-15	6.5000	7.4600	6.25000	6.8300	+21.964%	198,872	+66.179%
2025-01-14	5.6800	6.1600	5.60000	5.6000	+1.818%	31,260	+102.679%
2025-01-13	5.6200	5.8250	5.41230	5.5000	+1.664%	39,347	+106.364%
2025-01-10	5.8100	5.9500	5.40000	5.4100	-7.836%	50,179	+109.797%
2025-01-08	6.4000	6.4000	5.87000	5.8700	-7.994%	33,201	+93.356%
2025-01-07	6.3100	6.6100	6.04000	6.3800	-4.204%	127,086	+77.900%
2025-01-06	6.8900	6.8900	6.22000	6.6600	-2.774%	142,138	+70.420%
2025-01-03	7.0600	7.2360	6.80000	6.8500	-9.392%	174,555	+65.693%
2025-01-02	6.6700	7.7300	6.67000	7.5600	+10.688%	87,453	+50.132%
2024-12-31	7.0200	7.2450	6.58000	6.8300	-4.208%	62,592	+66.179%
2024-12-30	6.6000	7.9599	6.59500	7.1300	+5.162%	182,274	+59.187%
2024-12-27	5.7300	7.5000	5.73000	6.7800	+16.495%	162,176	+67.404%
2024-12-26	6.0900	6.3100	5.82000	5.8200	-5.057%	87,373	+95.017%
2024-12-24	5.8600	6.2500	5.55000	6.1300	+5.508%	106,429	+85.155%
2024-12-23	6.0000	6.2800	5.50000	5.8100	+3.750%	72,899	+95.353%
2024-12-20	6.3100	6.6800	5.60000	5.6000	-16.168%	56,638	+102.679%
2024-12-19	6.8200	6.9900	6.36000	6.6800	-1.909%	47,641	+69.910%
2024-12-18	7.5000	7.5000	6.52000	6.8100	-7.724%	56,062	+66.667%
2024-12-17	7.4000	7.4700	6.91000	7.3800	+0.820%	96,196	+53.794%
2024-12-16	6.7500	7.4880	6.75000	7.3200	+12.615%	119,957	+55.055%
2024-12-13	6.5300	6.9200	6.38500	6.5000	+0.309%	43,880	+74.615%
2024-12-12	6.1700	6.6300	6.17000	6.4800	+3.185%	38,339	+75.154%
2024-12-11	6.4900	6.4900	5.59300	6.2800	-3.681%	64,845	+80.732%
2024-12-10	6.9200	6.9427	6.17000	6.5200	-6.052%	78,963	+74.080%
2024-12-09	6.7900	7.6499	6.79000	6.9400	-0.715%	164,227	+63.545%
2024-12-06	7.1800	7.2844	6.20100	6.9900	-1.964%	154,372	+62.375%
2024-12-05	6.9900	7.1350	6.50000	7.1300	+9.861%	90,905	+59.187%
2024-12-04	7.1500	7.3774	6.27000	6.4900	-5.942%	115,779	+74.884%
2024-12-03	6.0200	7.1000	6.01000	6.9000	+9.873%	114,588	+64.493%
2024-12-02	6.5500	6.7550	6.02000	6.2800	-11.299%	158,491	+80.732%
2024-11-29	6.2400	7.3500	6.17680	7.0800	+16.066%	82,624	+60.311%
2024-11-27	7.1400	7.6500	5.92000	6.1000	-16.324%	212,293	+86.066%
2024-11-26	5.8600	7.3400	5.07000	7.2900	+23.559%	277,243	+55.693%
2024-11-25	5.0600	8.0700	5.03000	5.9000	+18.236%	1,126,609	+92.373%
2024-11-22	4.2100	5.2200	4.07340	4.9900	+21.707%	252,744	+127.455%
2024-11-21	3.9800	4.3700	3.60000	4.1000	+5.943%	89,536	+176.829%
2024-11-20	3.8800	4.3100	3.69000	3.8700	0.000%	108,808	+193.282%
2024-11-19	3.4900	3.9400	3.25010	3.8700	+10.571%	99,796	+193.282%
2024-11-18	3.7400	4.1500	3.31000	3.5000	-7.407%	131,101	+224.286%
2024-11-15	3.2100	4.7500	3.02060	3.7800	+5.882%	565,365	+200.265%
2024-11-14	4.7300	4.7300	3.18000	3.5700	-34.495%	385,295	+217.927%
2024-11-13	3.3400	5.9500	3.26000	5.4500	+61.243%	1,132,875	+108.257%
2024-11-12	2.1500	3.7700	2.10000	3.3800	+44.444%	1,890,489	+235.799%
2024-11-11	1.5000	2.6400	1.50000	2.3400	+81.395%	14,078,884	+385.043%
2024-11-08	1.2900	1.2900	1.28000	1.2900	-0.769%	1,075	+779.845%
2024-11-07	1.2950	1.3054	1.29000	1.3000	0.000%	3,648	+773.077%
2024-11-06	1.2000	1.3000	1.20000	1.3000	+7.438%	6,336	+773.077%
2024-11-05	1.2350	1.2408	1.20000	1.2100	+0.825%	7,726	+838.017%
2024-11-04	1.2600	1.2610	1.20000	1.2001	-0.818%	14,632	+845.755%
2024-11-01	1.2407	1.2500	1.19790	1.2100	+7.080%	38,111	+838.017%
2024-10-31	1.2800	1.3199	1.03000	1.1300	-8.871%	54,947	+904.425%
2024-10-30	1.2400	1.3000	1.21000	1.2400	-0.601%	33,955	+815.323%
2024-10-29	1.4600	1.4600	1.21000	1.2475	-3.295%	80,069	+809.820%
2024-10-28	1.2300	1.3000	1.23000	1.2900	+3.200%	13,670	+779.845%
2024-10-25	1.3483	1.3483	1.21000	1.2500	-0.794%	73,546	+808.000%
2024-10-24	1.3800	1.3800	1.25010	1.2600	-3.077%	40,870	+800.794%
2024-10-23	1.4200	1.5000	1.30000	1.3000	-13.333%	81,314	+773.077%
2024-10-22	1.5100	1.5100	1.45930	1.5000	-9.639%	63,103	+656.667%
2024-10-21	1.7200	1.7200	1.50500	1.6600	-7.263%	68,366	+583.735%
2024-10-18	1.7600	1.7983	1.68000	1.7900	+5.294%	4,663	+534.078%
2024-10-17	1.7700	1.7700	1.64020	1.7000	-3.960%	5,085	+567.647%
2024-10-16	1.9000	1.9500	1.75010	1.7701	+5.363%	14,471	+541.207%
2024-10-15	1.7150	1.8600	1.67000	1.6800	-3.509%	15,376	+575.595%
2024-10-14	1.8600	1.8600	1.60000	1.7411	-2.732%	8,168	+551.887%
2024-10-11	1.6600	1.7900	1.65000	1.7900	+7.186%	4,768	+534.078%
2024-10-10	1.7550	1.7550	1.65200	1.6700	+1.206%	724	+579.641%
2024-10-09	1.8000	1.8000	1.65010	1.6501	-4.618%	2,945	+587.837%
2024-10-08	1.7600	1.8700	1.72000	1.7300	-1.542%	5,037	+556.069%
2024-10-07	1.8600	1.8699	1.75000	1.7571	-8.484%	2,354	+545.951%
2024-10-04	2.0000	2.0000	1.87000	1.9200	+2.674%	1,479	+491.146%
2024-10-03	2.0000	2.0251	1.73000	1.8700	-6.965%	14,718	+506.952%
2024-10-02	1.8200	2.0800	1.82000	2.0100	+10.440%	22,976	+464.677%
2024-10-01	1.6550	1.8500	1.62780	1.8200	+4.598%	14,330	+523.626%
2024-09-30	1.8000	1.8000	1.65000	1.7400	-0.463%	42,290	+552.299%
2024-09-27	1.5000	1.7481	1.50000	1.7481	+26.674%	117,958	+549.276%
2024-09-26	1.3643	1.4270	1.31000	1.3800	+4.545%	25,138	+722.464%
2024-09-25	1.3600	1.5000	1.24000	1.3200	+6.024%	38,290	+759.848%
2024-09-24	1.2400	1.3000	1.16000	1.2450	+2.884%	5,097	+811.647%
2024-09-23	1.2700	1.2700	1.17790	1.2101	-5.461%	5,850	+837.939%
2024-09-20	1.2300	1.2800	1.08000	1.2800	+4.065%	13,842	+786.719%
2024-09-19	1.2200	1.2737	1.20300	1.2300	+0.138%	14,972	+822.764%
2024-09-18	1.2100	1.2283	1.20190	1.2283	+2.358%	1,212	+824.041%
2024-09-17	1.2100	1.2425	1.15610	1.2000	-0.826%	7,663	+845.833%
2024-09-13	1.2000	1.3000	1.20000	1.2100	+0.207%	5,062	+838.017%
2024-09-12	1.3000	1.3000	1.20750	1.2075	-7.824%	4,209	+839.959%
2024-09-11	1.3000	1.3100	1.30000	1.3100	+3.158%	3,163	+766.412%
2024-09-09	1.3100	1.3300	1.26000	1.2699	+1.592%	4,405	+793.771%
2024-09-06	1.3100	1.3650	1.09000	1.2500	-6.716%	10,891	+808.000%
2024-09-05	1.3300	1.3600	1.32500	1.3400	+6.349%	2,010	+747.015%
2024-09-04	1.3300	1.3300	1.26000	1.2600	-9.353%	18,949	+800.794%
2024-09-03	1.4000	1.4600	1.33000	1.3900	-7.023%	12,694	+716.547%
2024-08-30	1.4200	1.6600	1.41000	1.4950	-0.993%	4,883	+659.197%
2024-08-29	1.4480	1.5600	1.40000	1.5100	+7.857%	5,360	+651.656%
2024-08-28	1.4584	1.4600	1.40000	1.4000	-7.113%	10,382	+710.714%
2024-08-27	1.5072	1.5072	1.50720	1.5072	+2.531%	197	+653.052%
2024-08-26	1.4700	1.4700	1.47000	1.4700	-0.339%	358	+672.109%
2024-08-23	1.4750	1.4750	1.47500	1.4750	-2.961%	446	+669.492%
2024-08-22	1.5700	1.5700	1.52000	1.5200	-3.185%	4,789	+646.711%
2024-08-21	1.5300	1.5700	1.53000	1.5700	-1.258%	3,261	+622.930%
2024-08-20	1.4800	1.6000	1.48000	1.5900	+7.432%	9,508	+613.836%
2024-08-19	1.4500	1.5400	1.45000	1.4800	-1.333%	4,932	+666.892%
2024-08-16	1.5300	1.5600	1.50000	1.5000	+2.740%	11,962	+656.667%
2024-08-15	1.6100	1.6100	1.46000	1.4600	-10.435%	516	+677.397%
2024-08-14	1.6817	1.6817	1.47000	1.6301	+11.651%	17,893	+596.276%
2024-08-12	1.5200	1.6300	1.46000	1.4600	-6.109%	6,988	+677.397%
2024-08-08	1.5160	1.5800	1.51600	1.5550	-5.758%	2,552	+629.904%
2024-08-07	1.5700	1.6500	1.52000	1.6500	+8.553%	5,443	+587.879%
2024-08-06	1.4700	1.5584	1.45000	1.5200	+2.013%	4,080	+646.711%
2024-08-05	1.7700	1.7700	1.39000	1.4900	-20.745%	32,909	+661.745%
2024-08-02	1.8600	1.8800	1.79000	1.8800	-4.082%	3,767	+503.723%
2024-08-01	1.9000	1.9700	1.90000	1.9600	-3.448%	3,255	+479.082%
2024-07-31	2.1200	2.1550	2.02000	2.0300	-4.019%	7,617	+459.113%
2024-07-30	1.8600	2.2000	1.86000	2.1150	+13.893%	63,892	+436.643%
2024-07-29	1.9600	1.9800	1.75860	1.8570	-5.255%	15,598	+511.201%
2024-07-26	1.8600	1.9600	1.86000	1.9600	+5.512%	12,384	+479.082%
2024-07-25	1.9200	1.9800	1.65000	1.8576	-6.182%	69,189	+511.003%
2024-07-24	1.8700	1.9900	1.76000	1.9800	+9.392%	44,696	+473.232%
2024-07-23	1.8900	2.0200	1.77000	1.8100	+4.053%	78,619	+527.072%
2024-07-22	2.2000	2.2400	1.62500	1.7395	-5.968%	84,857	+552.486%
2024-07-19	1.9631	2.0400	1.76000	1.8499	-10.878%	35,368	+513.547%
2024-07-18	2.1900	2.2200	2.07570	2.0757	-5.435%	133,240	+446.803%
2024-07-17	2.0500	2.2000	1.99010	2.1950	+3.675%	25,062	+417.084%
2024-07-16	2.1300	2.1700	1.99000	2.1172	+5.860%	28,669	+436.085%
2024-07-15	1.8200	2.0250	1.82000	2.0000	+10.803%	102,224	+467.500%
2024-07-12	1.7398	1.8497	1.71500	1.8050	+3.143%	50,690	+528.809%
2024-07-11	1.6600	1.7600	1.52000	1.7500	+4.653%	12,471	+548.571%
2024-07-10	1.7800	1.7800	1.67220	1.6722	-5.525%	1,958	+578.747%
2024-07-09	1.7000	1.8300	1.68000	1.7700	+5.169%	14,135	+541.243%
2024-07-08	1.6500	1.6830	1.65000	1.6830	-2.717%	4,848	+574.391%
2024-07-05	1.7400	1.7900	1.65000	1.7300	-5.464%	3,866	+556.069%
2024-07-03	1.7000	1.8300	1.69000	1.8300	-1.081%	2,317	+520.219%
2024-07-02	1.6901	1.9300	1.69010	1.8500	-9.314%	6,905	+513.514%
2024-07-01	2.0500	2.1000	1.69000	2.0400	-2.857%	20,234	+456.373%
2024-06-28	1.8200	2.1000	1.66000	2.1000	+17.978%	60,171	+440.476%
2024-06-27	1.5400	1.8169	1.54000	1.7800	+17.881%	27,571	+537.640%
2024-06-26	1.4200	1.5400	1.42000	1.5100	+1.003%	5,354	+651.656%
2024-06-25	1.3800	1.5500	1.38000	1.4950	+2.048%	24,892	+659.197%
2024-06-24	1.4500	1.5000	1.45000	1.4650	+0.342%	7,551	+674.744%
2024-06-21	1.5000	1.5000	1.46000	1.4600	-2.667%	70,491	+677.397%
2024-06-20	1.5000	1.5903	1.50000	1.5000	0.000%	7,321	+656.667%
2024-06-18	1.5101	1.6005	1.50000	1.5000	-1.961%	3,320	+656.667%
2024-06-17	1.6900	1.6900	1.50000	1.5300	-8.383%	10,966	+641.830%
2024-06-14	1.7000	1.7250	1.63000	1.6700	+9.652%	4,401	+579.641%
2024-06-13	1.8000	1.8000	1.52010	1.5230	-13.466%	6,511	+645.240%
2024-06-12	2.0100	2.0100	1.76000	1.7600	-9.044%	9,643	+544.886%
2024-06-11	1.5900	2.1400	1.59000	1.9350	+20.938%	94,454	+486.563%
2024-06-10	1.6500	1.6500	1.48000	1.6000	-1.840%	5,206	+609.375%
2024-06-07	1.7300	1.8199	1.52000	1.6300	-5.233%	63,311	+596.319%
2024-06-06	1.4100	1.7400	1.41000	1.7200	+20.280%	68,772	+559.884%
2024-06-05	1.4900	1.4901	1.43000	1.4300	-4.130%	11,945	+693.706%
2024-06-04	1.4200	1.5000	1.42000	1.4916	+0.107%	2,588	+660.928%
2024-06-03	1.4900	1.4950	1.44000	1.4900	0.000%	9,280	+661.745%
2024-05-31	1.4900	1.4900	1.49000	1.4900	+1.361%	669	+661.745%
2024-05-30	1.4902	1.4902	1.47000	1.4700	-1.935%	1,648	+672.109%
2024-05-29	1.4896	1.4990	1.44500	1.4990	+1.973%	3,122	+657.171%
2024-05-28	1.4900	1.5000	1.47000	1.4700	-1.342%	3,028	+672.109%
2024-05-24	1.4900	1.4900	1.49000	1.4900	+2.055%	676	+661.745%
2024-05-23	1.4900	1.5000	1.46000	1.4600	-2.053%	9,249	+677.397%
2024-05-22	1.4700	1.5000	1.44000	1.4906	-0.294%	2,343	+661.438%
2024-05-21	1.5500	1.5500	1.43000	1.4950	-3.236%	7,325	+659.197%
2024-05-20	1.5500	1.5500	1.47000	1.5450	-5.215%	12,825	+634.628%
2024-05-17	1.5000	1.7000	1.50000	1.6300	+9.030%	9,993	+596.319%

.dark-mode .JBj9xg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JBj9xg{ color: #333333; background-color: white; border: 2px solid #333333; }MFHMercurity Fintech Holding Inc.stock NASDAQ

MFH
Mercurity Fintech Holding Inc.
stock NASDAQ