Mercurity Fintech Holding Inc ADR (MFH) went public on April 8, 2015, when it opened at a split-adjusted price of $245.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2025 | $10.47 | $12.92 | $8.41 | $11.06 | 1,702,502 |
October 2025 | $23.72 | $36.77 | $9.03 | $10.44 | 9,899,800 |
September 2025 | $6.39 | $24.99 | $5.24 | $24.58 | 6,739,400 |
August 2025 | $3.94 | $7.02 | $3.35 | $6.99 | 3,853,004 |
July 2025 | $4.20 | $6.10 | $1.38 | $4.12 | 35,951,706 |
June 2025 | $3.04 | $4.73 | $3.00 | $3.85 | 10,484,603 |
May 2025 | $7.54 | $7.90 | $2.96 | $3.07 | 2,963,567 |
April 2025 | $5.60 | $7.75 | $4.00 | $7.19 | 1,572,784 |
March 2025 | $5.65 | $6.66 | $4.40 | $5.36 | 1,328,277 |
February 2025 | $6.77 | $8.14 | $5.33 | $5.75 | 2,630,470 |
January 2025 | $6.67 | $8.86 | $5.40 | $7.01 | 2,622,753 |
December 2024 | $6.55 | $7.96 | $5.50 | $6.83 | 2,074,913 |
November 2024 | $1.24 | $8.07 | $1.20 | $7.08 | 20,506,970 |
October 2024 | $1.66 | $2.08 | $1.03 | $1.13 | 626,934 |
September 2024 | $1.40 | $1.80 | $1.08 | $1.74 | 334,308 |
August 2024 | $1.90 | $1.97 | $1.39 | $1.50 | 134,488 |
July 2024 | $2.05 | $2.24 | $1.52 | $2.03 | 834,553 |
June 2024 | $1.49 | $2.14 | $1.38 | $2.10 | 493,748 |
May 2024 | $1.34 | $1.70 | $1.23 | $1.49 | 121,583 |
April 2024 | $1.33 | $1.72 | $1.10 | $1.34 | 328,279 |
March 2024 | $3.03 | $3.03 | $1.14 | $1.38 | 209,804 |
February 2024 | $2.30 | $3.50 | $2.27 | $3.00 | 395,620 |
January 2024 | $2.60 | $2.80 | $1.32 | $2.27 | 556,982 |
December 2023 | $0.93 | $2.68 | $0.93 | $2.60 | 7,770,983 |
November 2023 | $0.99 | $1.38 | $0.77 | $0.93 | 229,519 |
