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)

4.460 -0.050 (-1.11%)
Streaming Delayed Price Updated: 2:33 PM EDT, Aug 19, 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 (%)
Aug 18, 2025 4.090 4.690 4.090 4.510 116,539 +0.21(+4.88%)
Aug 15, 2025 4.050 4.379 3.890 4.300 222,861 +0.26(+6.44%)
Aug 14, 2025 3.720 4.170 3.720 4.040 113,354 +0.08(+2.02%)
Aug 13, 2025 3.960 4.100 3.910 3.960 99,840 +0.00(+0.00%)
Aug 12, 2025 3.630 4.010 3.549 3.960 201,658 +0.39(+10.92%)
Aug 11, 2025 3.600 3.710 3.510 3.570 136,055 -0.03(-0.83%)
Aug 08, 2025 3.560 3.690 3.350 3.600 350,862 +0.14(+4.05%)
Aug 07, 2025 3.740 3.765 3.350 3.460 275,665 -0.27(-7.24%)
Aug 06, 2025 3.900 3.965 3.660 3.730 161,483 -0.19(-4.85%)
Aug 05, 2025 3.940 4.062 3.800 3.920 204,899 -0.17(-4.16%)
Aug 04, 2025 4.120 4.289 4.020 4.090 319,231 -0.04(-0.85%)
Aug 01, 2025 3.940 4.446 3.880 4.125 294,477 +0.00(+0.12%)
Jul 31, 2025 4.260 4.427 3.730 4.120 390,139 -0.03(-0.72%)
Jul 30, 2025 4.250 5.200 3.810 4.150 1,170,480 -0.17(-3.94%)
Jul 29, 2025 3.450 4.330 3.100 4.320 1,793,952 +0.80(+22.73%)
Jul 28, 2025 2.760 3.550 2.630 3.520 1,332,775 +0.81(+29.89%)
Jul 25, 2025 2.800 2.950 2.510 2.710 1,207,528 -0.36(-11.73%)
Jul 24, 2025 1.930 3.610 1.810 3.070 13,446,500 +1.06(+53.12%)
Jul 23, 2025 2.050 2.050 1.560 2.005 1,885,543 -0.10(-4.52%)
Jul 22, 2025 2.430 2.480 2.040 2.100 5,632,065 -0.10(-4.55%)
Jul 21, 2025 5.990 6.100 1.380 2.200 5,743,961 -2.96(-57.36%)
Jul 18, 2025 4.570 5.200 4.500 5.160 439,733 +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 3,402,535 +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%)
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.