Mercurity Fintech Holding Inc ADR (MFH) Historical Stock Data
5.54 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MFH is up 0.26% 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 |
|---|---|---|---|---|---|---|
| 2025-05-14 | 5.98 | 5.54 | ↓$0.44 (-7.36%) | 5.50 | 6.11 | 95.55K |
| 2025-05-13 | 6.35 | 5.98 | ↓$0.37 (-5.83%) | 5.90 | 6.52 | 74.02K |
| 2025-05-12 | 5.91 | 6.35 | ↑$0.44 (7.45%) | 5.91 | 6.68 | 74.03K |
| 2025-05-09 | 6.20 | 6.08 | ↓$0.12 (-1.94%) | 5.40 | 6.54 | 242.89K |
| 2025-05-08 | 6.30 | 6.18 | ↓$0.12 (-1.90%) | 5.30 | 6.91 | 434.32K |
| 2025-05-07 | 7.06 | 6.27 | ↓$0.79 (-11.24%) | 6.25 | 7.06 | 63.51K |
| 2025-05-06 | 7.23 | 6.85 | ↓$0.38 (-5.26%) | 6.85 | 7.31 | 47.50K |
| 2025-05-05 | 7.04 | 7.47 | ↑$0.43 (6.11%) | 6.74 | 7.47 | 39.49K |
| 2025-05-02 | 7.49 | 7.31 | ↓$0.18 (-2.40%) | 7.17 | 7.90 | 67.29K |
| 2025-05-01 | 7.54 | 7.19 | ↓$0.35 (-4.64%) | 7.05 | 7.54 | 49.53K |
| 2025-04-30 | 7.01 | 7.19 | ↑$0.19 (2.64%) | 6.59 | 7.38 | 67.72K |
| 2025-04-29 | 7.33 | 7.01 | ↓$0.32 (-4.37%) | 6.45 | 7.51 | 131.65K |
| 2025-04-28 | 6.60 | 7.75 | ↑$1.15 (17.42%) | 6.58 | 7.75 | 188.39K |
| 2025-04-25 | 6.53 | 6.62 | ↑$0.09 (1.38%) | 6.34 | 6.79 | 40.28K |
| 2025-04-24 | 6.76 | 6.72 | ↓$0.04 (-0.59%) | 6.34 | 6.79 | 71.26K |
| 2025-04-23 | 6.18 | 6.63 | ↑$0.45 (7.28%) | 5.90 | 6.78 | 92.13K |
| 2025-04-22 | 5.85 | 5.91 | ↑$0.06 (1.03%) | 5.54 | 6.11 | 93.31K |
| 2025-04-21 | 5.91 | 5.65 | ↓$0.26 (-4.40%) | 5.45 | 6.02 | 39.34K |
| 2025-04-17 | 5.56 | 5.85 | ↑$0.29 (5.22%) | 5.35 | 5.95 | 92.14K |
| 2025-04-16 | 5.20 | 5.44 | ↑$0.24 (4.62%) | 5.10 | 5.50 | 67.47K |
| 2025-04-15 | 5.40 | 5.20 | ↓$0.20 (-3.70%) | 5.11 | 5.50 | 43.33K |
| 2025-04-14 | 5.05 | 5.29 | ↑$0.24 (4.75%) | 4.88 | 5.45 | 64.09K |
| 2025-04-11 | 5.43 | 4.90 | ↓$0.53 (-9.76%) | 4.85 | 5.69 | 94.91K |
| 2025-04-10 | 5.65 | 5.26 | ↓$0.39 (-6.90%) | 5.10 | 5.72 | 52.56K |
| 2025-04-09 | 4.63 | 5.65 | ↑$1.02 (22.03%) | 4.35 | 5.78 | 92.95K |
| 2025-04-08 | 4.66 | 4.81 | ↑$0.15 (3.22%) | 4.50 | 5.00 | 55.04K |
| 2025-04-07 | 4.21 | 4.56 | ↑$0.35 (8.31%) | 4.00 | 4.75 | 72.68K |
| 2025-04-04 | 4.61 | 4.40 | ↓$0.21 (-4.56%) | 4.39 | 4.82 | 59.61K |
| 2025-04-03 | 5.34 | 4.75 | ↓$0.59 (-11.05%) | 4.70 | 5.52 | 52.02K |
| 2025-04-02 | 5.70 | 5.82 | ↑$0.12 (2.11%) | 5.60 | 6.27 | 48.08K |
Create an account or log in to view more rows.
$MFH has just been halted from trading due to volatility.
$MFH why is there no volume? Is that suspicious?
$MFH buy and hodl friends. we may be early
but we are not wrong. very soon.
$MFH how long until we take off?
$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.