Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Mercurity Fintech Holding Inc. - American Ordinary Shares (NQ:MFH)

18.66 -5.91 (-24.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2025 19.53 24.99 19.26 24.58 598,315 +5.05(+25.86%)
Sep 29, 2025 18.07 20.53 15.02 19.53 613,480 +1.34(+7.37%)
Sep 26, 2025 14.96 19.23 14.76 18.19 529,178 +3.43(+23.24%)
Sep 25, 2025 12.28 15.00 12.00 14.76 405,744 +2.11(+16.68%)
Sep 24, 2025 13.28 13.30 11.64 12.65 354,265 -0.67(-5.03%)
Sep 23, 2025 12.03 14.14 11.46 13.32 624,435 +1.66(+14.24%)
Sep 22, 2025 10.00 12.42 9.223 11.66 353,962 +1.66(+16.60%)
Sep 19, 2025 9.650 10.16 9.360 10.00 494,023 +0.13(+1.37%)
Sep 18, 2025 10.35 10.50 8.790 9.865 285,618 -0.46(-4.50%)
Sep 17, 2025 9.430 10.67 9.260 10.33 183,460 +0.79(+8.28%)
Sep 16, 2025 7.890 9.850 7.820 9.540 200,138 +1.51(+18.80%)
Sep 15, 2025 8.130 8.250 7.715 8.030 149,064 +0.17(+2.16%)
Sep 12, 2025 7.470 8.132 7.430 7.860 84,671 +0.47(+6.36%)
Sep 11, 2025 8.150 8.317 7.122 7.390 187,801 -0.80(-9.77%)
Sep 10, 2025 6.900 8.220 6.900 8.190 273,288 +1.42(+20.97%)
Sep 09, 2025 6.440 6.910 6.334 6.770 133,114 +0.44(+6.95%)
Sep 08, 2025 5.520 6.400 5.510 6.330 215,851 +0.74(+13.24%)
Sep 05, 2025 5.330 5.893 5.290 5.590 179,428 +0.09(+1.64%)
Sep 04, 2025 7.090 7.110 5.240 5.500 441,483 -1.66(-23.18%)
Sep 03, 2025 6.580 7.210 6.580 7.160 150,482 +0.37(+5.45%)
Sep 02, 2025 6.390 7.390 6.390 6.790 283,780 -0.20(-2.86%)
Aug 29, 2025 6.800 7.020 6.532 6.990 167,982 +0.49(+7.54%)
Aug 28, 2025 5.540 6.700 5.521 6.500 215,424 +0.82(+14.44%)
Aug 27, 2025 5.130 5.680 5.060 5.680 133,286 +0.50(+9.65%)
Aug 26, 2025 5.280 5.420 4.985 5.180 147,504 -0.08(-1.52%)
Aug 25, 2025 4.940 5.290 4.760 5.260 119,279 +0.32(+6.48%)
Aug 22, 2025 4.580 5.050 4.400 4.940 216,032 +0.35(+7.63%)
Aug 21, 2025 4.490 4.715 4.380 4.590 102,146 +0.10(+2.23%)
Aug 20, 2025 4.360 4.580 4.290 4.490 141,665 +0.00(+0.00%)
Aug 19, 2025 4.530 4.720 4.320 4.490 112,518 -0.02(-0.44%)
Aug 18, 2025 4.090 4.690 4.090 4.510 116,539 +0.21(+4.88%)
Aug 15, 2025 4.050 4.379 3.890 4.300 222,861 +0.26(+6.44%)
Aug 14, 2025 3.720 4.170 3.720 4.040 113,354 +0.08(+2.02%)
Aug 13, 2025 3.960 4.100 3.910 3.960 99,840 +0.00(+0.00%)
Aug 12, 2025 3.630 4.010 3.549 3.960 201,658 +0.39(+10.92%)
Aug 11, 2025 3.600 3.710 3.510 3.570 136,055 -0.03(-0.83%)
Aug 08, 2025 3.560 3.690 3.350 3.600 350,862 +0.14(+4.05%)
Aug 07, 2025 3.740 3.765 3.350 3.460 275,665 -0.27(-7.24%)
Aug 06, 2025 3.900 3.965 3.660 3.730 161,483 -0.19(-4.85%)
Aug 05, 2025 3.940 4.062 3.800 3.920 204,899 -0.17(-4.16%)
Aug 04, 2025 4.120 4.289 4.020 4.090 319,231 -0.04(-0.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.