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

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

5.160 +0.660 (+14.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 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 (%)
Jul 18, 2025 4.570 5.200 4.500 5.160 439,533 +0.66(+14.67%)
Jul 17, 2025 4.230 4.550 4.120 4.500 221,070 +0.26(+6.13%)
Jul 16, 2025 3.850 4.280 3.850 4.240 251,590 +0.30(+7.61%)
Jul 15, 2025 4.020 4.180 3.730 3.940 184,759 -0.12(-2.96%)
Jul 14, 2025 4.700 4.835 3.980 4.060 382,170 -0.40(-8.97%)
Jul 11, 2025 4.470 4.610 4.260 4.460 189,944 -0.09(-1.98%)
Jul 10, 2025 4.350 4.560 4.250 4.550 221,948 +0.25(+5.81%)
Jul 09, 2025 4.450 4.560 4.180 4.300 180,124 -0.17(-3.80%)
Jul 08, 2025 4.190 4.510 4.120 4.470 211,871 +0.24(+5.67%)
Jul 07, 2025 4.260 4.450 4.180 4.230 185,491 -0.07(-1.63%)
Jul 03, 2025 4.290 4.370 4.070 4.300 168,312 +0.03(+0.70%)
Jul 02, 2025 4.260 4.390 4.100 4.270 223,912 -0.01(-0.23%)
Jul 01, 2025 4.200 4.347 3.850 4.280 250,882 +0.43(+11.17%)
Jun 30, 2025 4.030 4.330 3.850 3.850 290,447 -0.06(-1.53%)
Jun 27, 2025 4.100 4.160 3.800 3.910 4,090,621 -0.15(-3.69%)
Jun 26, 2025 3.870 4.240 3.840 4.060 205,849 +0.16(+4.10%)
Jun 25, 2025 3.870 4.005 3.780 3.900 179,862 +0.02(+0.52%)
Jun 24, 2025 3.400 3.920 3.380 3.880 217,008 +0.59(+17.93%)
Jun 23, 2025 3.590 3.690 3.270 3.290 263,953 -0.24(-6.80%)
Jun 20, 2025 3.870 3.995 3.520 3.530 250,500 -0.35(-9.02%)
Jun 18, 2025 3.870 4.020 3.800 3.880 91,371 +0.02(+0.52%)
Jun 17, 2025 3.760 4.070 3.760 3.860 86,189 -0.02(-0.52%)
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%)
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.