Mercurity Fintech Holding Inc. - MFH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 02, 2025	8.74	6.59	6.59	8.74	6.52	305,956
December 01, 2025	9.27	8.61	8.61	9.59	8.51	110,799
November 28, 2025	8.82	9.64	9.64	9.81	8.82	82,985
November 26, 2025	9.94	8.99	8.99	10.66	8.86	196,470
November 25, 2025	10.33	9.72	9.72	10.33	8.08	268,648
November 24, 2025	10.85	10.47	10.47	14.1	10.45	763,746
November 21, 2025	8.6	10.96	10.96	11.03	8.6	238,184
November 20, 2025	9.07	8.86	8.86	9.81	8.73	179,390
November 19, 2025	8.82	8.85	8.85	9.43	8.77	130,601
November 18, 2025	9.1	8.82	8.82	10.04	8.78	153,971
November 17, 2025	9.29	9.32	9.32	9.39	8.67	170,898
November 14, 2025	8	9.33	9.33	9.53	8	275,714
November 13, 2025	10.78	8.59	8.59	11.13	8.51	252,168
November 12, 2025	11.01	11.35	11.35	11.6	10.82	176,548
November 11, 2025	11.76	11.06	11.06	12.04	10.15	225,441
November 10, 2025	11.41	11.8	11.8	12.6	11.41	163,943
November 07, 2025	11.22	11.09	11.09	12.29	9	352,615
November 06, 2025	10.92	12.34	12.34	12.92	10.54	409,921
November 05, 2025	8.42	10.96	10.96	11.19	8.41	172,258
November 04, 2025	9.99	9.14	9.14	10.73	9.11	190,600
November 03, 2025	10.47	10.39	10.39	11.98	9.87	200,800
October 31, 2025	9.31	10.44	10.44	10.62	9.15	164,910
October 30, 2025	10.89	9.39	9.39	10.91	9.08	191,048
October 29, 2025	10.68	11.06	11.06	11.91	10.48	204,250
October 28, 2025	10.77	11.29	11.29	12.35	10.77	147,000
October 27, 2025	11.47	10.81	10.81	11.75	10.58	155,100
October 24, 2025	11.57	11.47	11.47	12.17	11.16	152,314
October 23, 2025	10.23	11.26	11.26	11.48	9.5	175,300
October 22, 2025	11.92	9.76	9.76	12.19	9.03	326,500
October 21, 2025	11.66	12.46	12.46	13.85	11.07	208,955
October 20, 2025	12.9	11.9	11.9	13	11.18	295,146
October 17, 2025	11.51	12.7	12.7	13.09	11.22	437,663
October 16, 2025	15.16	12.12	12.12	15.26	9.77	655,512
October 15, 2025	19.86	14.83	14.83	21.05	14.44	500,102
October 14, 2025	17.34	20.17	20.17	21.6	17	657,397
October 13, 2025	24.49	18.15	18.15	24.89	16.79	731,339
October 10, 2025	30.6	23.06	23.06	32.24	23.06	296,344
October 09, 2025	29.67	31.45	31.45	32	27.21	307,400
October 08, 2025	32.01	30.21	30.21	33.48	28.63	398,741
October 07, 2025	35.79	32.01	32.01	36	30.52	523,317
October 06, 2025	29.48	35.79	35.79	36.77	28.72	731,800
October 03, 2025	21.22	29.41	29.41	30.27	19.8	673,351
October 02, 2025	19.05	21.61	21.61	23.03	17.18	896,731
October 01, 2025	23.72	18.67	18.67	24.06	16.69	1.07M
September 30, 2025	19.53	24.58	24.58	24.99	19.26	600,500
September 29, 2025	18.07	19.53	19.53	20.53	15.02	613,517
September 26, 2025	14.96	18.19	18.19	19.23	14.76	523,256
September 25, 2025	12.28	14.76	14.76	15	12	405,800
September 24, 2025	13.28	12.65	12.65	13.3	11.64	354,314
September 23, 2025	12.03	13.32	13.32	14.14	11.46	624,587
September 22, 2025	10	11.66	11.66	12.42	9.22	353,968
September 19, 2025	9.65	10	10	10.16	9.36	494,000
September 18, 2025	10.35	9.86	9.86	10.5	8.79	285,300
September 17, 2025	9.43	10.33	10.33	10.67	9.26	185,933
September 16, 2025	7.89	9.54	9.54	9.85	7.82	201,600
September 15, 2025	8.13	8.03	8.03	8.25	7.72	149,064
September 12, 2025	7.47	7.86	7.86	8.13	7.43	84,700
September 11, 2025	8.15	7.39	7.39	8.32	7.12	187,822
September 10, 2025	6.9	8.19	8.19	8.22	6.9	273,511
September 09, 2025	6.44	6.77	6.77	6.91	6.33	133,133

Mercurity Fintech Holding Inc. (MFH) NASDAQ