Mercurity Fintech Holding Inc ADR (MFH) Historical Stock Data

0.82 ↓0.02 (-2.28%)
As of November 30, 2022, 10:31am EST.

Historical Data

In the past 30 trading days, MFH is up 1.40% a day on average. There have been 18 days where Mercurity Fintech Holding Inc ADR closed green and 12 days where MFH closed red.

DateOpenCloseChangeLowHighVolume
2022-12-010.850.84↓$0.01 (-0.72%)0.750.904.98K
2022-11-300.840.80↓$0.04 (-4.51%)0.700.846.92K
2022-11-290.830.79↓$0.04 (-4.47%)0.770.867.01K
2022-11-280.830.79↓$0.05 (-5.79%)0.750.8310.14K
2022-11-250.800.83↑$0.03 (4.29%)0.800.874.48K
2022-11-230.860.86↓$0.00 (-0.55%)0.801.0057.05K
2022-11-221.121.08↓$0.04 (-3.57%)0.911.1292.50K
2022-11-211.481.16↓$0.32 (-21.62%)0.841.751.12M
2022-11-180.791.05↑$0.26 (32.91%)0.691.06122.66K
2022-11-170.720.79↑$0.07 (10.29%)0.720.838.66K
2022-11-160.660.79↑$0.13 (19.64%)0.660.8249.24K
2022-11-150.720.66↓$0.06 (-8.29%)0.650.7716.92K
2022-11-140.600.74↑$0.14 (22.65%)0.530.7486.96K
2022-11-110.590.54↓$0.05 (-9.11%)0.480.79274.84K
2022-11-100.780.53↓$0.26 (-32.69%)0.500.7945.50K
2022-11-090.830.78↓$0.05 (-6.58%)0.780.833.19K
2022-11-080.700.79↑$0.09 (12.64%)0.700.838.05K
2022-11-070.810.82↑$0.01 (1.23%)0.800.824.84K
2022-11-040.820.87↑$0.05 (5.96%)0.820.870.95K
2022-11-030.820.82↑$0.00 (0.00%)0.820.86310
2022-11-020.870.87↓$0.00 (-0.01%)0.840.882.47K
2022-11-010.840.84↑$0.00 (0.01%)0.830.843.98K
2022-10-310.860.86↑$0.00 (0.00%)0.860.8680
2022-10-280.810.86↑$0.05 (6.03%)0.800.860.95K
2022-10-270.840.84↑$0.00 (0.00%)0.840.84187
2022-10-260.840.84↑$0.00 (0.01%)0.840.881.69K
2022-10-250.840.84↑$0.00 (0.00%)0.840.881.49K
2022-10-240.890.89↑$0.00 (0.00%)0.870.89391
2022-10-210.840.89↑$0.05 (5.78%)0.810.899.20K
2022-10-200.700.83↑$0.13 (18.57%)0.700.9447.47K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.