Skip to main content

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

3.850 -0.060 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 4.030 4.330 3.850 3.850 290,447 -0.06(-1.53%)
Jun 27, 2025 4.100 4.160 3.800 3.910 4,090,621 -0.15(-3.69%)
Jun 26, 2025 3.870 4.240 3.840 4.060 205,849 +0.16(+4.10%)
Jun 25, 2025 3.870 4.005 3.780 3.900 179,862 +0.02(+0.52%)
Jun 24, 2025 3.400 3.920 3.380 3.880 217,008 +0.59(+17.93%)
Jun 23, 2025 3.590 3.690 3.270 3.290 263,953 -0.24(-6.80%)
Jun 20, 2025 3.870 3.995 3.520 3.530 250,500 -0.35(-9.02%)
Jun 18, 2025 3.870 4.020 3.800 3.880 91,371 +0.02(+0.52%)
Jun 17, 2025 3.760 4.070 3.760 3.860 86,189 -0.02(-0.52%)
Jun 16, 2025 3.760 4.250 3.610 3.880 185,251 +0.09(+2.37%)
Jun 13, 2025 3.940 4.080 3.760 3.790 152,884 -0.31(-7.56%)
Jun 12, 2025 4.270 4.470 4.010 4.100 282,264 -0.12(-2.84%)
Jun 11, 2025 4.680 4.730 3.590 4.220 3,402,533 +0.08(+1.93%)
Jun 10, 2025 4.180 4.270 4.020 4.140 56,393 -0.06(-1.43%)
Jun 09, 2025 4.020 4.305 3.850 4.200 90,868 -0.02(-0.47%)
Jun 06, 2025 4.150 4.450 3.961 4.220 68,449 +0.03(+0.72%)
Jun 05, 2025 4.500 4.599 3.800 4.190 259,591 +0.40(+10.55%)
Jun 04, 2025 3.670 3.881 3.630 3.790 91,895 +0.24(+6.76%)
Jun 03, 2025 3.260 3.740 3.260 3.550 105,849 +0.29(+8.90%)
Jun 02, 2025 3.040 3.340 3.000 3.260 108,132 +0.19(+6.19%)
May 30, 2025 3.190 3.190 2.960 3.070 98,830 -0.08(-2.54%)
May 29, 2025 3.510 3.650 3.150 3.150 61,006 -0.43(-12.01%)
May 28, 2025 3.330 3.750 3.320 3.580 136,136 +0.26(+7.83%)
May 27, 2025 4.380 4.500 3.060 3.320 493,885 -0.94(-22.07%)
May 23, 2025 4.680 4.887 4.000 4.260 255,757 -0.62(-12.70%)
May 22, 2025 4.790 5.136 4.770 4.880 90,073 -0.08(-1.61%)
May 21, 2025 5.130 5.200 4.580 4.960 166,802 -0.28(-5.34%)
May 20, 2025 5.100 5.595 5.000 5.240 158,724 -0.01(-0.19%)
May 19, 2025 5.370 5.790 5.100 5.250 158,303 -0.08(-1.50%)
May 16, 2025 5.300 5.550 5.182 5.330 69,860 -0.12(-2.20%)
May 15, 2025 5.350 5.670 5.162 5.450 85,936 -0.09(-1.62%)
May 14, 2025 5.980 6.110 5.500 5.540 95,546 -0.44(-7.36%)
May 13, 2025 6.350 6.520 5.900 5.980 74,018 -0.37(-5.83%)
May 12, 2025 5.910 6.680 5.910 6.350 74,033 +0.27(+4.44%)
May 09, 2025 6.200 6.540 5.400 6.080 242,889 -0.10(-1.62%)
May 08, 2025 6.300 6.905 5.300 6.180 434,319 -0.09(-1.44%)
May 07, 2025 7.064 7.064 6.250 6.270 63,513 -0.58(-8.47%)
May 06, 2025 7.230 7.310 6.850 6.850 47,495 -0.62(-8.30%)
May 05, 2025 7.040 7.470 6.740 7.470 39,493 +0.16(+2.19%)
May 02, 2025 7.490 7.900 7.170 7.310 67,287 +0.12(+1.67%)
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.