Mercurity Fintech Holding Inc ADR (MFH) Historical Stock Data
1.49 ↑0.06 (4.20%)
As of April 24, 2024, 1:31pm EST.
Historical Data
In the past 30 trading days, MFH is up 0.00% a day on average. There have been 15 days where Mercurity Fintech Holding Inc ADR closed green and 15 days where MFH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 1.48 | 1.43 | ↓$0.05 (-3.38%) | 1.26 | 1.54 | 7.69K |
| 2024-04-23 | 1.44 | 1.43 | ↓$0.01 (-0.35%) | 1.37 | 1.48 | 12.72K |
| 2024-04-22 | 1.25 | 1.31 | ↑$0.05 (4.40%) | 1.23 | 1.48 | 17.17K |
| 2024-04-19 | 1.35 | 1.33 | ↓$0.02 (-1.56%) | 1.32 | 1.35 | 4.20K |
| 2024-04-18 | 1.40 | 1.43 | ↑$0.03 (2.29%) | 1.40 | 1.47 | 12.72K |
| 2024-04-17 | 1.34 | 1.43 | ↑$0.09 (6.72%) | 1.29 | 1.72 | 43.10K |
| 2024-04-16 | 1.28 | 1.26 | ↓$0.02 (-1.55%) | 1.19 | 1.48 | 120.82K |
| 2024-04-15 | 1.20 | 1.28 | ↑$0.08 (6.67%) | 1.20 | 1.28 | 7.99K |
| 2024-04-12 | 1.21 | 1.22 | ↑$0.01 (0.83%) | 1.21 | 1.27 | 1.88K |
| 2024-04-11 | 1.25 | 1.25 | ↓$0.00 (-0.40%) | 1.25 | 1.28 | 3.51K |
| 2024-04-10 | 1.19 | 1.24 | ↑$0.05 (4.32%) | 1.19 | 1.24 | 3.50K |
| 2024-04-09 | 1.16 | 1.21 | ↑$0.05 (4.17%) | 1.16 | 1.23 | 7.26K |
| 2024-04-08 | 1.22 | 1.12 | ↓$0.10 (-7.82%) | 1.11 | 1.22 | 5.32K |
| 2024-04-05 | 1.20 | 1.27 | ↑$0.07 (5.65%) | 1.10 | 1.28 | 6.83K |
| 2024-04-04 | 1.19 | 1.28 | ↑$0.09 (7.56%) | 1.19 | 1.28 | 3.59K |
| 2024-04-03 | 1.22 | 1.22 | ↑$0.00 (0.00%) | 1.22 | 1.25 | 6.46K |
| 2024-04-02 | 1.22 | 1.23 | ↑$0.01 (0.41%) | 1.22 | 1.23 | 3.55K |
| 2024-04-01 | 1.33 | 1.22 | ↓$0.11 (-8.00%) | 1.19 | 1.38 | 23.75K |
| 2024-03-28 | 1.41 | 1.38 | ↓$0.03 (-2.13%) | 1.34 | 1.47 | 17.86K |
| 2024-03-27 | 1.25 | 1.47 | ↑$0.22 (17.59%) | 1.15 | 1.65 | 24.88K |
| 2024-03-26 | 1.45 | 1.24 | ↓$0.21 (-14.48%) | 1.14 | 1.45 | 11.26K |
| 2024-03-25 | 1.42 | 1.40 | ↓$0.02 (-1.41%) | 1.40 | 1.49 | 10.57K |
| 2024-03-22 | 1.56 | 1.50 | ↓$0.06 (-3.85%) | 1.50 | 1.67 | 2.65K |
| 2024-03-21 | 1.64 | 1.55 | ↓$0.09 (-5.49%) | 1.47 | 1.70 | 13.23K |
| 2024-03-20 | 1.41 | 1.57 | ↑$0.16 (11.35%) | 1.41 | 1.67 | 5.13K |
| 2024-03-19 | 1.92 | 1.78 | ↓$0.14 (-7.30%) | 1.45 | 1.99 | 31.47K |
| 2024-03-18 | 1.83 | 1.99 | ↑$0.16 (8.86%) | 1.80 | 2.12 | 11.50K |
| 2024-03-15 | 2.16 | 1.80 | ↓$0.36 (-16.67%) | 1.80 | 2.18 | 3.71K |
| 2024-03-14 | 2.29 | 2.13 | ↓$0.16 (-6.82%) | 1.95 | 2.30 | 7.25K |
| 2024-03-13 | 2.21 | 2.22 | ↑$0.01 (0.45%) | 2.21 | 2.39 | 12.80K |
Create an account or log in to view more rows.
$MFH has just been halted from trading due to volatility.
$MFH said y’all dumb af
$MFH has just been halted from trading due to volatility.
$MFH has just been halted from trading due to volatility.
$MFH the time is near
$MFH Another boring day I believe
$MFH holdddd it tight yall
$MFH Hedgies
we aren't going anywhere!
$MFH Who else bought the dip on Friday?
$MFH just bought a half position.