Mercurity Fintech Holding Inc ADR (MFH) Historical Stock Data
6.38 ↓0.28 (-4.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MFH is up 2.38% a day on average. There have been 14 days where Mercurity Fintech Holding Inc ADR closed green and 16 days where MFH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-07 | 6.31 | 6.38 | ↑$0.07 (1.11%) | 6.04 | 6.61 | 127.09K |
| 2025-01-06 | 6.89 | 6.66 | ↓$0.23 (-3.34%) | 6.22 | 6.89 | 142.14K |
| 2025-01-03 | 7.06 | 6.85 | ↓$0.21 (-2.97%) | 6.80 | 7.24 | 174.55K |
| 2025-01-02 | 6.67 | 7.56 | ↑$0.89 (13.34%) | 6.67 | 7.73 | 87.67K |
| 2024-12-31 | 7.02 | 6.83 | ↓$0.19 (-2.71%) | 6.58 | 7.25 | 62.59K |
| 2024-12-30 | 6.60 | 7.13 | ↑$0.53 (8.03%) | 6.60 | 7.96 | 182.27K |
| 2024-12-27 | 5.73 | 6.78 | ↑$1.05 (18.32%) | 5.73 | 7.50 | 162.17K |
| 2024-12-26 | 6.09 | 5.82 | ↓$0.27 (-4.43%) | 5.82 | 6.31 | 87.37K |
| 2024-12-24 | 5.86 | 6.13 | ↑$0.27 (4.61%) | 5.55 | 6.25 | 106.43K |
| 2024-12-23 | 6.00 | 5.81 | ↓$0.19 (-3.17%) | 5.50 | 6.28 | 72.90K |
| 2024-12-20 | 6.31 | 5.60 | ↓$0.71 (-11.25%) | 5.60 | 6.68 | 56.64K |
| 2024-12-19 | 6.82 | 6.68 | ↓$0.14 (-2.05%) | 6.36 | 6.99 | 47.64K |
| 2024-12-18 | 7.50 | 6.81 | ↓$0.69 (-9.20%) | 6.52 | 7.50 | 56.06K |
| 2024-12-17 | 7.40 | 7.38 | ↓$0.02 (-0.27%) | 6.91 | 7.47 | 96.20K |
| 2024-12-16 | 6.75 | 7.32 | ↑$0.57 (8.44%) | 6.75 | 7.49 | 119.95K |
| 2024-12-13 | 6.53 | 6.50 | ↓$0.03 (-0.46%) | 6.39 | 6.92 | 43.88K |
| 2024-12-12 | 6.17 | 6.48 | ↑$0.31 (5.02%) | 6.17 | 6.63 | 38.30K |
| 2024-12-11 | 6.49 | 6.28 | ↓$0.21 (-3.24%) | 5.59 | 6.49 | 64.85K |
| 2024-12-10 | 6.92 | 6.52 | ↓$0.40 (-5.78%) | 6.17 | 6.94 | 78.96K |
| 2024-12-09 | 6.79 | 6.94 | ↑$0.15 (2.21%) | 6.79 | 7.65 | 164.22K |
| 2024-12-06 | 7.18 | 6.99 | ↓$0.19 (-2.65%) | 6.20 | 7.28 | 154.37K |
| 2024-12-05 | 6.99 | 7.13 | ↑$0.14 (2.00%) | 6.50 | 7.14 | 91.19K |
| 2024-12-04 | 7.15 | 6.49 | ↓$0.66 (-9.23%) | 6.27 | 7.38 | 115.35K |
| 2024-12-03 | 6.02 | 6.90 | ↑$0.88 (14.62%) | 6.01 | 7.10 | 114.57K |
| 2024-12-02 | 6.55 | 6.28 | ↓$0.27 (-4.12%) | 6.02 | 6.76 | 158.49K |
| 2024-11-29 | 6.24 | 7.08 | ↑$0.84 (13.46%) | 6.18 | 7.35 | 82.62K |
| 2024-11-27 | 7.14 | 6.10 | ↓$1.04 (-14.57%) | 5.92 | 7.65 | 212.14K |
| 2024-11-26 | 5.86 | 7.29 | ↑$1.43 (24.40%) | 5.07 | 7.34 | 277.24K |
| 2024-11-25 | 5.06 | 5.90 | ↑$0.84 (16.60%) | 5.03 | 8.07 | 1.13M |
| 2024-11-22 | 4.21 | 4.99 | ↑$0.78 (18.53%) | 4.07 | 5.22 | 252.31K |
Create an account or log in to view more rows.
$MFH has just been halted from trading due to volatility.
$MFH has just been halted from trading due to volatility.
$MFH has just been halted from trading due to volatility.
$MFH has just been halted from trading due to volatility.
$MFH has just been halted from trading due to volatility.
$MFH has just been halted from trading due to volatility.
$MFH has just been halted from trading due to volatility.
$MFH has just been halted from trading due to volatility.
$MFH It’s that TIME!! To Double down!
$MFH has just been halted from trading due to volatility.