Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

3.920 +0.040 (+1.03%)
Streaming Delayed Price Updated: 3:14 PM EDT, Jun 17, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
May 01, 2025 7.540 7.540 7.050 7.190 49,533 +0.00(+0.00%)
Apr 30, 2025 7.005 7.380 6.587 7.190 67,723 +0.18(+2.57%)
Apr 29, 2025 7.330 7.510 6.450 7.010 131,650 -0.74(-9.55%)
Apr 28, 2025 6.600 7.750 6.580 7.750 188,390 +1.13(+17.07%)
Apr 25, 2025 6.530 6.790 6.340 6.620 40,283 -0.10(-1.49%)
Apr 24, 2025 6.760 6.790 6.340 6.720 71,257 +0.09(+1.36%)
Apr 23, 2025 6.180 6.780 5.900 6.630 92,128 +0.72(+12.18%)
Apr 22, 2025 5.850 6.110 5.540 5.910 93,312 +0.26(+4.60%)
Apr 21, 2025 5.910 6.015 5.450 5.650 39,340 -0.20(-3.42%)
Apr 17, 2025 5.560 5.950 5.350 5.850 92,141 +0.41(+7.54%)
Apr 16, 2025 5.200 5.500 5.100 5.440 67,470 +0.24(+4.62%)
Apr 15, 2025 5.400 5.500 5.105 5.200 43,325 -0.09(-1.70%)
Apr 14, 2025 5.050 5.450 4.875 5.290 64,094 +0.39(+7.96%)
Apr 11, 2025 5.430 5.690 4.850 4.900 94,910 -0.36(-6.84%)
Apr 10, 2025 5.650 5.715 5.100 5.260 52,563 -0.39(-6.90%)
Apr 09, 2025 4.630 5.775 4.350 5.650 92,950 +0.84(+17.46%)
Apr 08, 2025 4.660 5.000 4.500 4.810 55,043 +0.25(+5.48%)
Apr 07, 2025 4.210 4.750 4.002 4.560 72,678 +0.02(+0.44%)
Apr 04, 2025 4.610 4.820 4.390 4.540 59,614 -0.21(-4.42%)
Apr 03, 2025 5.340 5.515 4.700 4.750 51,961 -1.07(-18.38%)
Apr 02, 2025 5.700 6.270 5.600 5.820 48,080 +0.15(+2.65%)
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.