mF International Limited - MFI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 27, 2025	5.6	5.12	5.12	5.61	5	247,534
June 26, 2025	5.12	5.58	5.58	5.97	5.09	608,312
June 25, 2025	6.04	4.8	4.8	6.95	4.42	880,089
June 24, 2025	5.04	5.88	5.88	6.69	4.88	1.85M
June 23, 2025	3.98	5.04	5.04	5.28	3.84	912,946
June 20, 2025	3.52	3.9	3.9	4.3	3.52	615,706
June 18, 2025	3.49	3.48	3.48	4.15	3.25	385,512
June 17, 2025	4.26	3.73	3.73	4.34	3.3	732,100
June 16, 2025	3.51	4.05	4.05	4.49	3.3	1.22M
June 13, 2025	3.18	3.37	3.37	3.49	3.15	368,726
June 12, 2025	4.04	3.53	3.53	4.14	3.1	1.1M
June 11, 2025	2.84	3.98	3.98	4.22	2.84	4.33M
June 10, 2025	3.03	2.72	2.72	3.33	2.65	1.4M
June 09, 2025	2.18	2.65	2.65	3	2.18	1.68M
June 06, 2025	2.46	2.17	2.17	3.05	1.77	2.1M
June 05, 2025	2.08	2.46	2.46	3.13	2.01	6.89M
June 04, 2025	1.13	1.93	1.93	2.95	1.05	14.35M
June 03, 2025	1.1	1.2	1.2	1.33	1.1	912,530
June 02, 2025	1.02	1.17	1.17	1.34	0.98	7.62M
May 30, 2025	0.75	0.86	0.86	0.99	0.63	5.02M
May 29, 2025	0.78	0.76	0.76	0.79	0.7	70,212
May 28, 2025	0.74	0.75	0.75	0.78	0.69	53,434
May 27, 2025	0.75	0.74	0.74	0.79	0.69	118,037
May 23, 2025	0.78	0.77	0.77	0.79	0.75	48,872
May 22, 2025	0.77	0.8	0.8	0.82	0.75	104,048
May 21, 2025	0.78	0.76	0.76	0.83	0.75	128,289
May 20, 2025	0.74	0.8	0.8	0.83	0.72	1.03M
May 19, 2025	0.69	0.72	0.72	0.72	0.63	1.58M
May 16, 2025	0.75	0.71	0.71	0.75	0.65	69,551
May 15, 2025	0.64	0.72	0.72	0.76	0.61	467,700
May 14, 2025	0.63	0.65	0.65	0.74	0.62	371,108
May 13, 2025	0.64	0.65	0.65	0.66	0.62	87,100
May 12, 2025	0.61	0.66	0.66	0.68	0.6	268,825
May 09, 2025	0.6	0.69	0.69	0.7	0.55	334,810
May 08, 2025	0.6	0.61	0.62	0.65	0.59	33,555
May 07, 2025	0.62	0.63	0.63	0.64	0.59	51,712
May 06, 2025	0.62	0.62	0.62	0.62	0.6	20,763
May 05, 2025	0.61	0.6	0.6	0.62	0.59	23,701
May 02, 2025	0.62	0.61	0.61	0.63	0.61	25,076
May 01, 2025	0.61	0.62	0.62	0.62	0.6	27,592
April 30, 2025	0.6	0.61	0.61	0.62	0.58	67,644
April 29, 2025	0.6	0.6	0.6	0.61	0.59	79,614
April 28, 2025	0.6	0.63	0.63	0.63	0.58	19,600
April 25, 2025	0.61	0.62	0.62	0.64	0.57	52,676
April 24, 2025	0.65	0.62	0.62	0.65	0.59	146,191
April 23, 2025	0.62	0.66	0.66	0.66	0.56	617,800
April 22, 2025	0.55	0.57	0.57	0.58	0.55	22,028
April 21, 2025	0.53	0.59	0.59	0.59	0.52	122,100
April 17, 2025	0.52	0.57	0.57	0.57	0.52	51,445
April 16, 2025	0.54	0.52	0.52	0.56	0.52	42,710
April 15, 2025	0.57	0.57	0.57	0.57	0.54	64,428
April 14, 2025	0.57	0.55	0.55	0.57	0.52	35,995
April 11, 2025	0.56	0.55	0.55	0.57	0.52	104,880
April 10, 2025	0.6	0.55	0.55	0.6	0.52	125,040
April 09, 2025	0.51	0.62	0.62	0.62	0.51	157,900
April 08, 2025	0.57	0.53	0.53	0.57	0.53	27,844
April 07, 2025	0.57	0.56	0.56	0.6	0.55	65,700
April 04, 2025	0.56	0.59	0.59	0.59	0.53	115,232
April 03, 2025	0.6	0.58	0.58	0.6	0.54	41,400
April 02, 2025	0.63	0.62	0.62	0.63	0.56	139,700

mF International Limited (MFI) NASDAQ