Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Mercurity Fintech Holding Inc. (MFH)

7.53
+0.34
+(4.73%)
As of 1:21:24 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20257.497.647.177.537.5325,700
May 1, 20257.547.547.057.197.1949,500
Apr 30, 20257.017.386.597.197.1967,700
Apr 29, 20257.337.516.457.017.01131,700
Apr 28, 20256.607.756.587.757.75188,400
Apr 25, 20256.536.796.346.626.6240,300
Apr 24, 20256.766.796.346.726.7271,300
Apr 23, 20256.186.785.906.636.6392,100
Apr 22, 20255.856.115.545.915.9193,300
Apr 21, 20255.916.015.455.655.6539,300
Apr 17, 20255.565.955.355.855.8592,100
Apr 16, 20255.205.505.105.445.4467,500
Apr 15, 20255.405.505.115.205.2043,300
Apr 14, 20255.055.454.885.295.2964,100
Apr 11, 20255.435.694.854.904.9094,900
Apr 10, 20255.655.725.105.265.2652,600
Apr 9, 20254.635.784.355.655.6593,000
Apr 8, 20254.665.004.504.814.8155,000
Apr 7, 20254.214.754.004.564.5672,700
Apr 4, 20254.614.824.394.404.4059,600
Apr 3, 20255.345.514.704.754.7552,000
Apr 2, 20255.706.275.605.825.8248,100
Apr 1, 20255.605.965.415.675.6753,800
Mar 31, 20255.665.665.285.365.3642,500
Mar 28, 20256.126.425.675.675.6772,600
Mar 27, 20255.966.205.895.965.9647,700
Mar 26, 20256.176.225.735.755.7550,700
Mar 25, 20255.806.195.806.026.0244,400
Mar 24, 20255.846.145.775.835.8331,400
Mar 21, 20255.966.335.906.016.01153,700
Mar 20, 20256.476.495.946.176.1750,000
Mar 19, 20256.026.605.456.236.2367,700
Mar 18, 20256.146.665.346.126.1286,100
Mar 17, 20255.276.135.276.046.0472,900
Mar 14, 20255.035.384.405.185.1864,400
Mar 13, 20254.894.894.504.864.8648,200
Mar 12, 20255.005.134.794.794.7938,800
Mar 11, 20254.554.984.494.884.8843,100
Mar 10, 20254.904.994.514.644.6453,000
Mar 7, 20255.245.244.455.185.18173,700
Mar 6, 20255.045.204.925.195.1936,300
Mar 5, 20255.575.744.985.195.1937,800
Mar 4, 20255.625.625.045.175.1774,500
Mar 3, 20255.655.865.225.435.4338,000
Feb 28, 20255.476.035.335.755.7563,600
Feb 27, 20255.825.855.405.555.5591,400
Feb 26, 20255.976.175.806.006.0061,300
Feb 25, 20257.097.096.006.176.17139,100
Feb 24, 20256.887.216.586.996.9995,900
Feb 21, 20257.407.406.906.916.9195,600
Feb 20, 20257.407.436.957.267.2696,700
Feb 19, 20257.967.966.617.437.43485,300
Feb 18, 20257.157.196.886.996.9986,800
Feb 14, 20256.707.306.707.177.1762,300
Feb 13, 20257.227.356.706.746.74111,600
Feb 12, 20257.017.806.957.217.21224,200
Feb 11, 20257.237.407.007.187.18163,700
Feb 10, 20257.497.507.177.267.2699,000
Feb 7, 20257.908.147.357.357.35107,700
Feb 6, 20257.307.987.307.907.90339,000
Feb 5, 20257.247.497.057.407.40141,000
Feb 4, 20257.047.346.707.107.1081,800
Feb 3, 20256.777.166.307.167.1684,100
Jan 31, 20257.177.506.837.017.01115,200
Jan 30, 20256.987.126.907.047.0448,300
Jan 29, 20257.107.206.847.007.0084,400
Jan 28, 20257.107.166.707.017.0154,900
Jan 27, 20257.327.326.626.836.8382,400
Jan 24, 20257.177.356.667.337.33202,100
Jan 23, 20257.017.506.947.217.21140,200
Jan 22, 20257.117.276.767.207.2076,000
Jan 21, 20257.397.456.686.976.97113,400
Jan 17, 20257.508.596.507.477.47318,700
Jan 16, 20257.008.866.997.287.28502,000
Jan 15, 20256.507.466.256.836.83198,900
Jan 14, 20255.686.165.605.605.6031,300
Jan 13, 20255.625.825.415.505.5039,300
Jan 10, 20255.815.955.405.415.4150,400
Jan 8, 20256.406.405.875.875.8733,200
Jan 7, 20256.316.616.046.386.38127,100
Jan 6, 20256.896.896.226.666.66142,100
Jan 3, 20257.067.246.806.856.85174,600
Jan 2, 20256.677.736.677.567.5687,700
Dec 31, 20247.027.246.586.836.8362,600
Dec 30, 20246.607.966.597.137.13182,300
Dec 27, 20245.737.505.736.786.78162,200
Dec 26, 20246.096.315.825.825.8287,300
Dec 24, 20245.866.255.556.136.13106,400
Dec 23, 20246.006.285.505.815.8172,700
Dec 20, 20246.316.685.605.605.6056,600
Dec 19, 20246.826.996.366.686.6847,600
Dec 18, 20247.507.506.526.816.8156,000
Dec 17, 20247.407.476.917.387.3896,200
Dec 16, 20246.757.496.757.327.32119,900
Dec 13, 20246.536.926.396.506.5043,900
Dec 12, 20246.176.636.176.486.4838,200
Dec 11, 20246.496.495.596.286.2864,600
Dec 10, 20246.926.946.176.526.5279,000
Dec 9, 20246.797.656.796.946.94164,200
Dec 6, 20247.187.286.206.996.99154,400
Dec 5, 20246.997.146.507.137.1391,200
Dec 4, 20247.157.386.276.496.49115,800
Dec 3, 20246.027.106.016.906.90114,600
Dec 2, 20246.556.766.026.286.28158,500
Nov 29, 20246.247.356.187.087.0882,600
Nov 27, 20247.147.655.926.106.10212,000
Nov 26, 20245.867.345.077.297.29277,200
Nov 25, 20245.068.075.035.905.901,126,600
Nov 22, 20244.215.224.074.994.99253,200
Nov 21, 20243.984.373.604.104.1089,300
Nov 20, 20243.884.313.693.873.87108,700
Nov 19, 20243.493.943.253.873.8799,800
Nov 18, 20243.744.153.313.503.50130,900
Nov 15, 20243.214.753.023.783.78565,400
Nov 14, 20244.734.733.183.573.57385,300
Nov 13, 20243.345.953.265.455.451,132,900
Nov 12, 20242.153.772.103.383.381,890,500
Nov 11, 20241.502.641.502.342.3414,080,100
Nov 8, 20241.291.291.281.291.291,200
Nov 7, 20241.291.301.291.301.303,600
Nov 6, 20241.201.301.201.301.306,300
Nov 5, 20241.241.241.201.211.217,700
Nov 4, 20241.261.261.201.201.2014,600
Nov 1, 20241.241.251.201.211.2138,100
Oct 31, 20241.281.321.031.131.1354,900
Oct 30, 20241.241.301.211.241.2434,000
Oct 29, 20241.461.461.211.251.2580,100
Oct 28, 20241.231.301.231.291.2913,700
Oct 25, 20241.351.351.211.251.2573,500
Oct 24, 20241.381.381.251.261.2640,900
Oct 23, 20241.421.501.301.301.3081,300
Oct 22, 20241.511.511.461.501.5063,100
Oct 21, 20241.721.721.501.661.6668,400
Oct 18, 20241.761.801.681.791.794,700
Oct 17, 20241.771.771.641.701.705,100
Oct 16, 20241.901.951.751.771.7714,500
Oct 15, 20241.721.861.671.681.6815,400
Oct 14, 20241.861.861.601.741.748,200
Oct 11, 20241.661.791.651.791.794,800
Oct 10, 20241.751.751.651.671.67700
Oct 9, 20241.801.801.651.651.652,900
Oct 8, 20241.761.871.721.731.735,000
Oct 7, 20241.861.871.751.761.762,400
Oct 4, 20242.002.001.871.921.921,500
Oct 3, 20242.002.031.731.871.8714,700
Oct 2, 20241.822.081.822.012.0123,000
Oct 1, 20241.651.851.631.821.8214,300
Sep 30, 20241.801.801.651.741.7441,800
Sep 27, 20241.501.751.501.751.75118,000
Sep 26, 20241.361.431.311.381.3825,100
Sep 25, 20241.361.501.241.321.3238,100
Sep 24, 20241.241.301.161.251.255,100
Sep 23, 20241.271.271.181.211.215,900
Sep 20, 20241.231.281.081.281.2813,800
Sep 19, 20241.221.271.201.231.2315,000
Sep 18, 20241.211.231.201.231.231,200
Sep 17, 20241.211.241.161.201.207,700
Sep 16, 20241.211.211.211.211.21300
Sep 13, 20241.201.301.201.211.215,100
Sep 12, 20241.301.301.211.211.214,200
Sep 11, 20241.301.311.301.311.313,200
Sep 10, 20241.271.271.271.271.27300
Sep 9, 20241.311.331.261.271.274,400
Sep 6, 20241.311.371.091.251.2510,800
Sep 5, 20241.331.361.331.341.342,000
Sep 4, 20241.331.331.261.261.2618,900
Sep 3, 20241.401.461.331.391.3912,700
Aug 30, 20241.421.661.411.501.504,800
Aug 29, 20241.451.561.401.511.515,300
Aug 28, 20241.461.461.401.401.4010,400
Aug 27, 20241.511.511.511.511.51200
Aug 26, 20241.471.471.471.471.47400
Aug 23, 20241.481.481.481.481.48400
Aug 22, 20241.571.571.521.521.524,800
Aug 21, 20241.531.571.531.571.573,200
Aug 20, 20241.481.601.481.591.599,500
Aug 19, 20241.451.541.451.481.484,900
Aug 16, 20241.531.561.501.501.5012,000
Aug 15, 20241.611.611.461.461.46500
Aug 14, 20241.681.681.471.631.6317,900
Aug 13, 20241.461.461.461.461.46300
Aug 12, 20241.521.631.461.461.467,000
Aug 9, 20241.551.551.551.551.55700
Aug 8, 20241.521.581.521.551.552,500
Aug 7, 20241.571.651.521.651.655,400
Aug 6, 20241.471.561.451.521.524,100
Aug 5, 20241.771.771.391.491.4932,900
Aug 2, 20241.861.881.791.881.883,800
Aug 1, 20241.901.971.901.961.963,300
Jul 31, 20242.122.152.022.032.037,600
Jul 30, 20241.862.201.862.122.1263,900
Jul 29, 20241.961.981.761.861.8615,600
Jul 26, 20241.861.961.861.961.9612,400
Jul 25, 20241.921.981.651.861.8684,900
Jul 24, 20241.871.991.761.981.9844,700
Jul 23, 20241.892.021.771.811.8178,600
Jul 22, 20242.202.241.631.741.7484,800
Jul 19, 20241.962.041.761.851.8535,300
Jul 18, 20242.192.222.082.082.08133,200
Jul 17, 20242.052.201.992.192.1925,100
Jul 16, 20242.132.171.992.122.1228,700
Jul 15, 20241.822.031.822.002.00102,200
Jul 12, 20241.741.851.721.801.8050,700
Jul 11, 20241.661.761.521.751.7512,500
Jul 10, 20241.781.781.671.671.672,000
Jul 9, 20241.701.831.681.771.7714,100
Jul 8, 20241.651.681.651.681.684,800
Jul 5, 20241.741.791.651.731.733,900
Jul 3, 20241.701.831.691.831.832,300
Jul 2, 20241.691.931.691.851.856,900
Jul 1, 20242.052.101.692.042.0420,200
Jun 28, 20241.822.101.662.102.1060,100
Jun 27, 20241.541.821.541.781.7827,600
Jun 26, 20241.421.541.421.511.515,400
Jun 25, 20241.381.551.381.501.5024,900
Jun 24, 20241.451.501.451.471.477,600
Jun 21, 20241.501.501.461.461.4670,300
Jun 20, 20241.501.591.501.501.507,300
Jun 18, 20241.511.601.501.501.503,300
Jun 17, 20241.691.691.501.531.5310,800
Jun 14, 20241.701.731.631.671.674,400
Jun 13, 20241.801.801.521.521.526,500
Jun 12, 20242.012.011.761.761.769,600
Jun 11, 20241.592.141.591.931.9394,400
Jun 10, 20241.651.651.481.601.605,200
Jun 7, 20241.731.821.521.631.6363,300
Jun 6, 20241.411.741.411.721.7268,800
Jun 5, 20241.491.491.431.431.4311,900
Jun 4, 20241.421.501.421.491.492,600
Jun 3, 20241.491.501.441.491.499,300
May 31, 20241.491.491.491.491.49700
May 30, 20241.491.491.471.471.471,600
May 29, 20241.491.501.451.501.503,100
May 28, 20241.491.501.471.471.473,000
May 24, 20241.491.491.491.491.49700
May 23, 20241.491.501.461.461.469,200
May 22, 20241.471.501.441.491.492,300
May 21, 20241.551.551.431.501.507,300
May 20, 20241.551.551.471.541.5412,700
May 17, 20241.501.701.501.631.6310,000
May 16, 20241.501.501.491.501.501,600
May 15, 20241.491.521.491.501.505,300
May 14, 20241.561.581.491.571.571,800
May 13, 20241.571.571.471.471.471,000
May 10, 20241.521.581.491.491.495,700
May 9, 20241.451.451.451.451.451,800
May 8, 20241.491.531.491.531.534,900
May 7, 20241.431.491.281.371.372,700
May 6, 20241.381.501.381.401.4024,100
May 3, 20241.311.461.231.241.246,300
May 2, 20241.351.481.261.401.405,000

Related Tickers

SAIH SAIHEAT Limited
5.95
-6.45%
 
CGEMY Capgemini SE
32.26
+1.26%
 
0P2W.IL Amadeus IT Group, S.A.
70.61
+3.29%
 
MTEC.L Made Tech Group Plc
27.75
+0.91%
 
DUG.AX DUG Technology Ltd
1.2100
+5.68%
 
IOTR iOThree Limited Ordinary Shares
0.4321
+5.17%
 
GST.L GSTechnologies Ltd.
1.2000
0.00%
 
FJTSY Fujitsu Limited
21.83
-1.08%
 
GMM Global Mofy AI Limited
2.5702
+3.64%
 
VEEA Veea Inc.
1.5300
-4.38%