Mercurity Fintech Holding Inc. (MFH) NASDAQ
5.65
+0.56(+11.00%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
MFH Historical Return
If you invested $1000 in Mercurity Fintech Holding Inc. (MFH) 10 years ago, it would be worth $64.86 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $866.56, while $1000 invested 1 year ago would be worth $1,733.13. This corresponds to total returns of -93.51%, -13.34%, 73.31%, respectively, with annualized returns of -23.92%, -2.82%, 73.31%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
MFH Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 12, 2026 | 4.85 | 4.74 | 4.74 | 5.15 | 4.62 | 155,349 |
| January 09, 2026 | 4.85 | 4.85 | 4.85 | 5.24 | 4.65 | 124,182 |
| January 08, 2026 | 4.86 | 4.88 | 4.88 | 5.26 | 4.86 | 161,772 |
| January 07, 2026 | 5.84 | 4.87 | 4.87 | 6.12 | 4.71 | 185,369 |
| January 06, 2026 | 5.64 | 5.84 | 5.84 | 6.09 | 5.34 | 182,449 |
| January 05, 2026 | 4.46 | 5.74 | 5.74 | 5.96 | 4.41 | 399,403 |
| January 02, 2026 | 5.04 | 4.46 | 4.46 | 5.25 | 4.3 | 227,635 |
| December 31, 2025 | 5.02 | 4.97 | 4.97 | 5.23 | 4.82 | 159,333 |
| December 30, 2025 | 5.52 | 5.03 | 5.03 | 5.58 | 4.97 | 102,399 |
| December 29, 2025 | 5.7 | 5.52 | 5.52 | 5.95 | 5.45 | 96,632 |
| December 26, 2025 | 5.98 | 5.71 | 5.71 | 6.12 | 5.57 | 133,463 |
| December 24, 2025 | 5.86 | 6.03 | 6.03 | 6.36 | 5.59 | 118,531 |
| December 23, 2025 | 6.17 | 5.9 | 5.9 | 6.17 | 5.52 | 142,001 |
| December 22, 2025 | 5.27 | 6.21 | 6.21 | 6.39 | 5.07 | 224,127 |
| December 19, 2025 | 5.5 | 5.27 | 5.27 | 6.04 | 5.27 | 963,801 |
| December 18, 2025 | 5.61 | 5.52 | 5.52 | 5.99 | 5.29 | 209,365 |
| December 17, 2025 | 6.3 | 5.52 | 5.52 | 6.52 | 5.18 | 205,885 |
| December 16, 2025 | 6.25 | 6.27 | 6.27 | 6.79 | 5.39 | 229,443 |
| December 15, 2025 | 7.18 | 6.46 | 6.46 | 7.35 | 6.36 | 167,993 |
| December 12, 2025 | 7.53 | 7.19 | 7.19 | 7.94 | 7.02 | 201,359 |
| December 11, 2025 | 6.95 | 7.57 | 7.57 | 7.84 | 6.74 | 250,220 |
| December 10, 2025 | 7 | 7.04 | 7.04 | 7.28 | 6.53 | 207,845 |
| December 09, 2025 | 6.45 | 6.87 | 6.87 | 7.26 | 6.36 | 217,158 |
| December 08, 2025 | 6.19 | 6.53 | 6.53 | 6.61 | 6.13 | 204,234 |
| December 05, 2025 | 7.46 | 6.14 | 6.14 | 7.54 | 6.03 | 224,572 |
| December 04, 2025 | 6.98 | 7.44 | 7.44 | 7.84 | 6.98 | 212,998 |
| December 03, 2025 | 6.53 | 7.04 | 7.04 | 7.11 | 6.07 | 267,218 |
| December 02, 2025 | 8.74 | 6.59 | 6.59 | 8.74 | 6.52 | 306,083 |
| 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 | 10.92 | 10.92 | 11.03 | 8.6 | 238,378 |
| 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 |
