Mercurity Fintech Holding Inc ADR (MFH) Historical Stock Data
9.64 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MFH is up 0.07% a day on average. There have been 14 days where Mercurity Fintech Holding Inc ADR closed green and 16 days where MFH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-11-28 | 8.82 | 9.64 | ↑$0.82 (9.30%) | 8.82 | 9.81 | 82.99K |
| 2025-11-21 | 8.60 | 10.96 | ↑$2.36 (27.44%) | 8.60 | 11.03 | 238.18K |
| 2025-11-20 | 9.07 | 8.89 | ↓$0.19 (-2.04%) | 8.74 | 9.81 | 178.97K |
| 2025-11-18 | 9.10 | 8.85 | ↓$0.25 (-2.75%) | 8.78 | 10.04 | 153.65K |
| 2025-11-17 | 9.29 | 9.26 | ↓$0.03 (-0.32%) | 8.67 | 9.39 | 170.90K |
| 2025-11-14 | 8.00 | 9.23 | ↑$1.23 (15.38%) | 8.00 | 9.53 | 275.70K |
| 2025-11-12 | 11.01 | 11.35 | ↑$0.34 (3.09%) | 10.82 | 11.60 | 176.52K |
| 2025-11-11 | 11.76 | 11.06 | ↓$0.70 (-5.95%) | 10.16 | 12.04 | 222.87K |
| 2025-11-10 | 11.41 | 11.80 | ↑$0.39 (3.42%) | 11.41 | 12.60 | 163.73K |
| 2025-11-07 | 11.22 | 11.09 | ↓$0.13 (-1.16%) | 9.00 | 12.29 | 339.26K |
| 2025-11-06 | 10.92 | 12.34 | ↑$1.42 (13.00%) | 10.54 | 12.92 | 405.33K |
| 2025-11-05 | 8.42 | 10.96 | ↑$2.54 (30.17%) | 8.41 | 11.19 | 170.75K |
| 2025-11-04 | 9.99 | 9.14 | ↓$0.86 (-8.56%) | 9.11 | 10.73 | 181.54K |
| 2025-11-03 | 10.47 | 10.39 | ↓$0.08 (-0.76%) | 9.87 | 11.98 | 200.76K |
| 2025-10-31 | 9.31 | 10.44 | ↑$1.13 (12.14%) | 9.15 | 10.62 | 164.04K |
| 2025-10-30 | 10.89 | 9.39 | ↓$1.50 (-13.77%) | 9.08 | 10.91 | 191.01K |
| 2025-10-29 | 10.68 | 11.06 | ↑$0.38 (3.56%) | 10.48 | 11.91 | 204.10K |
| 2025-10-28 | 10.77 | 11.29 | ↑$0.52 (4.83%) | 10.77 | 12.35 | 146.89K |
| 2025-10-27 | 11.47 | 10.81 | ↓$0.66 (-5.75%) | 10.60 | 11.75 | 154.95K |
| 2025-10-24 | 11.57 | 11.47 | ↓$0.10 (-0.86%) | 11.16 | 12.15 | 151.97K |
| 2025-10-23 | 10.23 | 11.26 | ↑$1.03 (10.07%) | 9.50 | 11.48 | 174.70K |
| 2025-10-22 | 11.92 | 9.76 | ↓$2.16 (-18.12%) | 9.03 | 12.19 | 324.91K |
| 2025-10-21 | 11.66 | 12.46 | ↑$0.80 (6.86%) | 11.07 | 13.85 | 208.80K |
| 2025-10-20 | 12.90 | 11.90 | ↓$1.00 (-7.75%) | 11.18 | 12.90 | 294.49K |
| 2025-10-17 | 11.51 | 12.70 | ↑$1.19 (10.34%) | 11.22 | 13.09 | 409.47K |
| 2025-10-16 | 15.16 | 12.12 | ↓$3.04 (-20.05%) | 9.77 | 15.17 | 652.78K |
| 2025-10-15 | 19.86 | 14.83 | ↓$5.04 (-25.35%) | 14.44 | 21.05 | 492.22K |
| 2025-10-14 | 17.34 | 20.17 | ↑$2.83 (16.32%) | 17.01 | 21.59 | 656.28K |
| 2025-10-13 | 24.55 | 18.15 | ↓$6.40 (-26.07%) | 16.79 | 24.88 | 721.78K |
| 2025-10-10 | 30.60 | 23.06 | ↓$7.55 (-24.66%) | 23.06 | 32.24 | 291.38K |
Create an account or log in to view more rows.
$MFH Rug pull soon?
$MFH has just been halted from trading due to volatility.
$MFH I actually want the market pullback 5% is pretty crazy how this market keep going and going
$MFH Starting a small position
$MFH has just been halted from trading due to volatility.
$MFH has just been halted from trading due to volatility.
$MFH has just been halted from trading due to volatility.
$MFH has just been halted from trading due to volatility.
$MFH has just been halted from trading due to volatility.
$MFH has just been halted from trading due to volatility.