mF International Limited Ordinary Shares (MFI) Historical Stock Data
17.96 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MFI is down -1.14% a day on average. There have been 17 days where mF International Limited Ordinary Shares closed green and 13 days where MFI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 18.17 | 17.96 | ↓$0.21 (-1.17%) | 17.81 | 18.90 | 101.07K |
| 2025-12-09 | 18.91 | 18.59 | ↓$0.32 (-1.69%) | 18.50 | 19.99 | 10.32K |
| 2025-12-08 | 18.45 | 19.78 | ↑$1.33 (7.21%) | 18.45 | 20.50 | 46.07K |
| 2025-12-05 | 19.38 | 17.83 | ↓$1.55 (-8.00%) | 17.02 | 20.34 | 25.26K |
| 2025-12-04 | 17.79 | 20.83 | ↑$3.04 (17.09%) | 16.13 | 20.90 | 48.11K |
| 2025-12-03 | 15.94 | 17.02 | ↑$1.08 (6.78%) | 15.02 | 18.50 | 37.65K |
| 2025-12-02 | 19.01 | 15.40 | ↓$3.61 (-18.99%) | 15.00 | 20.14 | 45.14K |
| 2025-12-01 | 22.62 | 18.14 | ↓$4.48 (-19.81%) | 18.00 | 26.55 | 83.15K |
| 2025-11-28 | 21.65 | 23.15 | ↑$1.50 (6.93%) | 21.65 | 26.79 | 84.54K |
| 2025-11-26 | 16.70 | 20.50 | ↑$3.80 (22.75%) | 15.14 | 21.99 | 136.55K |
| 2025-11-25 | 13.03 | 16.26 | ↑$3.23 (24.79%) | 12.94 | 17.00 | 194.57K |
| 2025-11-24 | 13.76 | 13.78 | ↑$0.02 (0.15%) | 12.50 | 16.25 | 698.95K |
| 2025-11-21 | 13.76 | 11.40 | ↓$2.36 (-17.15%) | 10.51 | 26.86 | 1.46M |
| 2025-11-20 | 18.30 | 11.06 | ↓$7.24 (-39.56%) | 6.66 | 18.35 | 327.30K |
| 2025-11-19 | 20.05 | 18.15 | ↓$1.90 (-9.48%) | 18.15 | 20.05 | 7.48K |
| 2025-11-18 | 19.00 | 20.94 | ↑$1.94 (10.21%) | 17.51 | 21.15 | 12K |
| 2025-11-17 | 22.24 | 19.66 | ↓$2.58 (-11.60%) | 18.00 | 22.49 | 18.53K |
| 2025-11-14 | 22.10 | 22.52 | ↑$0.41 (1.88%) | 22.10 | 24.38 | 4.53K |
| 2025-11-13 | 24.47 | 23.00 | ↓$1.47 (-6.01%) | 21.01 | 24.52 | 8.70K |
| 2025-11-12 | 23.50 | 24.48 | ↑$0.98 (4.17%) | 23.50 | 25.93 | 10.70K |
| 2025-11-11 | 26.03 | 23.55 | ↓$2.48 (-9.51%) | 22.80 | 26.03 | 7.28K |
| 2025-11-10 | 24.33 | 24.85 | ↑$0.52 (2.14%) | 24.00 | 25.06 | 6.73K |
| 2025-11-07 | 22.92 | 23.02 | ↑$0.10 (0.44%) | 22.11 | 23.48 | 9.11K |
| 2025-11-06 | 22.50 | 23.60 | ↑$1.10 (4.89%) | 22.50 | 25.14 | 8.98K |
| 2025-11-05 | 22.82 | 22.94 | ↑$0.12 (0.51%) | 22.00 | 25.50 | 9.06K |
| 2025-11-04 | 26.06 | 22.82 | ↓$3.24 (-12.43%) | 20.71 | 26.50 | 22.81K |
| 2025-11-03 | 27.01 | 27.07 | ↑$0.06 (0.22%) | 25.37 | 27.07 | 3.51K |
| 2025-10-31 | 26.03 | 26.95 | ↑$0.91 (3.52%) | 26.03 | 27.94 | 12.42K |
| 2025-10-30 | 26.60 | 26.50 | ↓$0.10 (-0.38%) | 26.06 | 27.45 | 7.61K |
| 2025-10-29 | 25.03 | 26.98 | ↑$1.95 (7.79%) | 25.03 | 27.53 | 7.55K |
Create an account or log in to view more rows.
$MFI has just been halted from trading due to volatility.
$MFI has just been halted from trading due to volatility.
$MFI has just been halted from trading due to volatility.
$MFI has just been halted from trading due to volatility.
$MFI has just been halted from trading due to volatility.
$MFI has just been halted from trading due to volatility.
$MFI has just been halted from trading due to volatility.
$MFI has just been halted from trading due to volatility.
$MFI has just been halted from trading due to volatility.
$MFI has just been halted from trading due to volatility.