NasdaqCM - Nasdaq Real Time Price USD

Mercurity Fintech Holding Inc. (MFH)

Compare
7.47
+0.19
+(2.61%)
At close: January 17 at 4:00:02 PM EST
7.13
-0.34
(-4.55%)
After hours: January 17 at 7:41:26 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20257.508.596.507.477.47316,400
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
May 1, 20241.341.401.261.301.3010,500
Apr 30, 20241.401.421.341.341.3412,300
Apr 29, 20241.351.601.351.431.438,100
Apr 26, 20241.391.531.351.411.416,700
Apr 25, 20241.581.601.261.391.398,900
Apr 24, 20241.481.541.261.431.437,700
Apr 23, 20241.431.481.371.431.4312,700
Apr 22, 20241.251.481.231.301.3017,200
Apr 19, 20241.351.351.321.331.334,200
Apr 18, 20241.401.471.401.431.4312,700
Apr 17, 20241.341.721.291.431.4342,900
Apr 16, 20241.281.481.191.261.26120,800
Apr 15, 20241.201.281.201.281.288,000
Apr 12, 20241.211.271.211.221.221,900
Apr 11, 20241.251.281.251.251.253,500
Apr 10, 20241.191.241.191.241.243,500
Apr 9, 20241.161.231.161.211.217,300
Apr 8, 20241.221.221.111.121.125,300
Apr 5, 20241.201.281.101.271.276,800
Apr 4, 20241.191.281.191.281.283,600
Apr 3, 20241.221.251.221.221.226,400
Apr 2, 20241.221.231.221.231.233,500
Apr 1, 20241.331.381.191.221.2223,600
Mar 28, 20241.411.471.341.381.3817,900
Mar 27, 20241.251.651.151.471.4726,200
Mar 26, 20241.451.451.141.241.2411,300
Mar 25, 20241.421.491.401.401.4010,600
Mar 22, 20241.561.671.501.501.502,700
Mar 21, 20241.641.701.471.551.5513,200
Mar 20, 20241.411.671.411.571.574,900
Mar 19, 20241.921.991.451.781.7831,500
Mar 18, 20241.832.121.801.991.9911,500
Mar 15, 20242.162.181.801.801.803,700
Mar 14, 20242.292.301.952.132.137,200
Mar 13, 20242.212.392.212.222.2212,800
Mar 12, 20242.212.392.202.352.355,700
Mar 11, 20242.322.452.282.282.286,300
Mar 8, 20242.442.462.202.322.3210,500
Mar 7, 20242.532.532.262.432.433,800
Mar 6, 20242.552.682.422.452.453,800
Mar 5, 20242.552.932.302.422.4216,100
Mar 4, 20242.912.912.602.702.706,600
Mar 1, 20243.033.032.912.972.973,100
Feb 29, 20242.953.102.823.003.005,700
Feb 28, 20243.083.102.792.812.819,400
Feb 27, 20243.043.102.903.023.0217,200
Feb 26, 20243.013.102.603.073.078,300
Feb 23, 20243.103.253.003.013.0125,800
Feb 22, 20242.623.302.623.203.2090,700
Feb 21, 20242.752.752.282.282.289,700
Feb 20, 20242.922.962.682.862.8612,800
Feb 16, 20242.992.992.872.872.8711,600
Feb 15, 20243.133.132.682.992.9934,200
Feb 14, 20243.153.303.143.143.1416,000
Feb 13, 20243.163.303.003.213.218,900
Feb 12, 20243.363.503.023.163.1620,900
Feb 9, 20243.153.403.153.253.2524,100
Feb 8, 20243.193.193.003.123.127,500
Feb 7, 20243.193.193.023.193.198,700
Feb 6, 20242.783.152.783.153.1528,700
Feb 5, 20242.502.952.502.882.8816,600
Feb 2, 20242.492.582.272.582.5816,600
Feb 1, 20242.302.702.302.362.3621,700
Jan 31, 20242.252.482.252.272.2721,000
Jan 30, 20242.492.802.262.262.2656,100
Jan 29, 20242.002.801.962.492.49212,700
Jan 26, 20241.882.001.771.921.9213,100
Jan 25, 20241.641.751.631.641.648,300
Jan 24, 20241.581.661.501.561.5618,300
Jan 23, 20241.511.641.321.511.5119,800
Jan 22, 20241.641.721.591.591.598,700
Jan 19, 20241.781.781.571.581.586,200
Jan 18, 20241.921.931.701.781.784,400

Related Tickers

ZBAI ATIF Holdings Limited
1.8000
+19.21%
 
BTCS BTCS Inc.
3.5700
+33.21%
 
GRYP Gryphon Digital Mining, Inc.
0.4351
-0.30%
 
DGHI Digihost Technology Inc.
2.2200
+20.00%
 
NCPL Netcapital Inc.
1.9000
+4.40%
 
ABTS Abits Group Inc.
0.5626
+10.53%
 
GSIW Garden Stage Limited
0.6450
+2.38%
 
MDBH MDB Capital Holdings, LLC
6.24
-0.16%
 
LGHL Lion Group Holding Ltd.
0.1600
-0.62%
 
BGC BGC Group, Inc.
9.32
-0.43%