Mercurity Fintech Holding Inc. - American Ordinary Shares (MFH)
4.5000
+0.00 (0.00%)
NASDAQ · Last Trade: Jul 18th, 8:40 AM EDT
Historical Prices For Mercurity Fintech Holding Inc. - American Ordinary Shares (MFH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/17/2025 | 4.23 | 4.55 | 4.12 | 4.50 | 221,070 | 4.50 |
| 7/16/2025 | 3.85 | 4.28 | 3.85 | 4.24 | 251,590 | 4.24 |
| 7/15/2025 | 4.02 | 4.18 | 3.73 | 3.94 | 184,759 | 3.94 |
| 7/14/2025 | 4.70 | 4.83 | 3.98 | 4.06 | 382,170 | 4.06 |
| 7/11/2025 | 4.47 | 4.61 | 4.26 | 4.46 | 189,944 | 4.46 |
| 7/10/2025 | 4.35 | 4.56 | 4.25 | 4.55 | 221,948 | 4.55 |
| 7/09/2025 | 4.45 | 4.56 | 4.18 | 4.30 | 180,124 | 4.30 |
| 7/08/2025 | 4.19 | 4.51 | 4.12 | 4.47 | 211,871 | 4.47 |
| 7/07/2025 | 4.26 | 4.45 | 4.18 | 4.23 | 185,491 | 4.23 |
| 7/03/2025 | 4.29 | 4.37 | 4.07 | 4.30 | 168,312 | 4.30 |
| 7/02/2025 | 4.26 | 4.41 | 4.10 | 4.27 | 223,912 | 4.27 |
| 7/01/2025 | 4.20 | 4.35 | 3.85 | 4.28 | 250,882 | 4.28 |
| 6/30/2025 | 4.03 | 4.33 | 3.85 | 3.85 | 290,447 | 3.85 |
| 6/27/2025 | 4.10 | 4.16 | 3.80 | 3.91 | 4,090,621 | 3.91 |
| 6/26/2025 | 3.87 | 4.24 | 3.84 | 4.06 | 205,849 | 4.06 |
| 6/25/2025 | 3.87 | 4.00 | 3.78 | 3.90 | 179,862 | 3.90 |
| 6/24/2025 | 3.40 | 3.92 | 3.38 | 3.88 | 217,008 | 3.88 |
| 6/23/2025 | 3.59 | 3.69 | 3.27 | 3.29 | 263,953 | 3.29 |
| 6/20/2025 | 3.87 | 4.00 | 3.52 | 3.53 | 250,500 | 3.53 |
| 6/18/2025 | 3.87 | 4.02 | 3.80 | 3.88 | 91,371 | 3.88 |
| 6/17/2025 | 3.76 | 4.07 | 3.76 | 3.86 | 86,189 | 3.86 |
| 6/16/2025 | 3.76 | 4.25 | 3.61 | 3.88 | 185,251 | 3.88 |
| 6/13/2025 | 3.94 | 4.08 | 3.76 | 3.79 | 152,884 | 3.79 |
| 6/12/2025 | 4.27 | 4.47 | 4.01 | 4.10 | 282,264 | 4.10 |
| 6/11/2025 | 4.68 | 4.73 | 3.59 | 4.22 | 3,402,533 | 4.22 |
| 6/10/2025 | 4.18 | 4.27 | 4.02 | 4.14 | 56,393 | 4.14 |
| 6/09/2025 | 4.02 | 4.30 | 3.85 | 4.20 | 90,868 | 4.20 |
| 6/06/2025 | 4.15 | 4.45 | 3.96 | 4.22 | 68,449 | 4.22 |
| 6/05/2025 | 4.50 | 4.60 | 3.80 | 4.19 | 259,591 | 4.19 |
| 6/04/2025 | 3.67 | 3.88 | 3.63 | 3.79 | 91,895 | 3.79 |
| 6/03/2025 | 3.26 | 3.74 | 3.26 | 3.55 | 105,849 | 3.55 |
| 6/02/2025 | 3.04 | 3.34 | 3.00 | 3.26 | 108,132 | 3.26 |
| 5/30/2025 | 3.19 | 3.19 | 2.96 | 3.07 | 98,830 | 3.07 |
| 5/29/2025 | 3.51 | 3.65 | 3.15 | 3.15 | 61,006 | 3.15 |
| 5/28/2025 | 3.33 | 3.75 | 3.32 | 3.58 | 136,136 | 3.58 |
| 5/27/2025 | 4.38 | 4.50 | 3.06 | 3.32 | 493,885 | 3.32 |
| 5/23/2025 | 4.68 | 4.89 | 4.00 | 4.26 | 255,757 | 4.26 |
| 5/22/2025 | 4.79 | 5.14 | 4.77 | 4.88 | 90,073 | 4.88 |
| 5/21/2025 | 5.13 | 5.20 | 4.58 | 4.96 | 166,802 | 4.96 |
| 5/20/2025 | 5.10 | 5.59 | 5.00 | 5.24 | 158,724 | 5.24 |
| 5/19/2025 | 5.37 | 5.79 | 5.10 | 5.25 | 158,303 | 5.25 |
| 5/16/2025 | 5.30 | 5.55 | 5.18 | 5.33 | 69,860 | 5.33 |
| 5/15/2025 | 5.35 | 5.67 | 5.16 | 5.45 | 85,936 | 5.45 |
| 5/14/2025 | 5.98 | 6.11 | 5.50 | 5.54 | 95,546 | 5.54 |
| 5/13/2025 | 6.35 | 6.52 | 5.90 | 5.98 | 74,018 | 5.98 |
| 5/12/2025 | 5.91 | 6.68 | 5.91 | 6.35 | 74,033 | 6.35 |
| 5/09/2025 | 6.20 | 6.54 | 5.40 | 6.08 | 242,889 | 6.08 |
| 5/08/2025 | 6.30 | 6.91 | 5.30 | 6.18 | 434,319 | 6.18 |
| 5/07/2025 | 7.06 | 7.06 | 6.25 | 6.27 | 63,513 | 6.27 |
| 5/06/2025 | 7.23 | 7.31 | 6.85 | 6.85 | 47,495 | 6.85 |
| 5/05/2025 | 7.04 | 7.47 | 6.74 | 7.47 | 39,493 | 7.47 |
| 5/02/2025 | 7.49 | 7.90 | 7.17 | 7.31 | 67,287 | 7.31 |
| 5/01/2025 | 7.54 | 7.54 | 7.05 | 7.19 | 49,533 | 7.19 |
| 4/30/2025 | 7.00 | 7.38 | 6.59 | 7.19 | 67,723 | 7.19 |
| 4/29/2025 | 7.33 | 7.51 | 6.45 | 7.01 | 131,650 | 7.01 |
| 4/28/2025 | 6.60 | 7.75 | 6.58 | 7.75 | 188,390 | 7.75 |
| 4/25/2025 | 6.53 | 6.79 | 6.34 | 6.62 | 40,283 | 6.62 |
| 4/24/2025 | 6.76 | 6.79 | 6.34 | 6.72 | 71,257 | 6.72 |
| 4/23/2025 | 6.18 | 6.78 | 5.90 | 6.63 | 92,128 | 6.63 |
| 4/22/2025 | 5.85 | 6.11 | 5.54 | 5.91 | 93,312 | 5.91 |
| 4/21/2025 | 5.91 | 6.01 | 5.45 | 5.65 | 39,340 | 5.65 |