mF International Limited Ordinary Shares (MFI) Historical Stock Data

Historical Data

In the past 30 trading days, MFI is up 3.43% a day on average. There have been 22 days where mF International Limited Ordinary Shares closed green and 8 days where MFI closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-30	0.75	0.86	↑$0.11 (14.95%)	0.63	0.99	3.14M
2025-05-29	0.78	0.76	↓$0.02 (-2.99%)	0.70	0.79	64.04K
2025-05-28	0.74	0.75	↑$0.01 (1.34%)	0.69	0.78	48.09K
2025-05-27	0.75	0.74	↓$0.01 (-1.25%)	0.69	0.79	114.96K
2025-05-23	0.75	0.77	↑$0.02 (2.47%)	0.75	0.79	48.77K
2025-05-22	0.77	0.80	↑$0.03 (4.03%)	0.75	0.82	102.84K
2025-05-21	0.78	0.76	↓$0.02 (-2.55%)	0.75	0.83	126.86K
2025-05-20	0.74	0.80	↑$0.06 (8.02%)	0.73	0.83	1.02M
2025-05-19	0.69	0.72	↑$0.03 (4.35%)	0.63	0.72	1.52M
2025-05-16	0.75	0.71	↓$0.03 (-4.50%)	0.65	0.75	69.55K
2025-05-15	0.64	0.72	↑$0.09 (14.16%)	0.61	0.76	440.22K
2025-05-14	0.63	0.65	↑$0.03 (4.11%)	0.62	0.74	370.03K
2025-05-13	0.64	0.65	↑$0.00 (0.47%)	0.62	0.66	84.48K
2025-05-12	0.61	0.66	↑$0.05 (8.20%)	0.60	0.67	267.82K
2025-05-09	0.60	0.69	↑$0.09 (15.95%)	0.55	0.70	318.44K
2025-05-08	0.60	0.61	↑$0.01 (1.62%)	0.59	0.65	33.56K
2025-05-07	0.62	0.63	↑$0.01 (1.65%)	0.59	0.64	51.30K
2025-05-06	0.62	0.62	↓$0.00 (-0.02%)	0.60	0.62	20.76K
2025-05-05	0.61	0.60	↓$0.01 (-2.28%)	0.59	0.62	21.27K
2025-05-02	0.62	0.61	↓$0.00 (-0.71%)	0.61	0.63	25.07K
2025-05-01	0.61	0.62	↑$0.01 (1.31%)	0.60	0.62	27.59K
2025-04-30	0.60	0.61	↑$0.01 (1.68%)	0.59	0.62	66.15K
2025-04-29	0.59	0.60	↑$0.01 (0.93%)	0.59	0.61	79.11K
2025-04-28	0.60	0.63	↑$0.03 (5.27%)	0.58	0.63	18.48K
2025-04-25	0.61	0.62	↑$0.01 (1.62%)	0.57	0.64	52.11K
2025-04-24	0.65	0.62	↓$0.03 (-4.02%)	0.59	0.65	143.12K
2025-04-23	0.62	0.66	↑$0.04 (6.64%)	0.56	0.66	520.64K
2025-04-22	0.55	0.57	↑$0.02 (3.65%)	0.55	0.58	20.12K
2025-04-21	0.54	0.59	↑$0.05 (9.49%)	0.52	0.59	116.49K
2025-04-17	0.52	0.57	↑$0.05 (9.34%)	0.52	0.57	52.46K