Mercurity Fintech Holding Inc (MFH)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 6.13 | 0.32 | 5.51 | 5.86 | 6.25 | 5.55 | 106429 |
| 1734996900 | 5.8099999 | 0.21 | 3.75 | 6 | 6.28 | 5.5 | 72743 |
| 1734737700 | 5.6 | -1.08 | -16.17 | 6.3099999 | 6.68 | 5.6 | 56621 |
| 1734651300 | 6.68 | -0.13 | -1.91 | 6.82 | 6.99 | 6.36 | 47639 |
| 1734564900 | 6.81 | -0.57 | -7.72 | 7.5 | 7.5 | 6.5199999 | 55992 |
| 1734478500 | 7.38 | 0.06 | 0.82 | 7.4 | 7.47 | 6.91 | 96196 |
| 1734392100 | 7.32 | 0.82 | 12.62 | 6.75 | 7.488 | 6.75 | 119946 |
| 1734132900 | 6.5 | 0.02 | 0.31 | 6.53 | 6.92 | 6.385 | 43875 |
| 1734046500 | 6.48 | 0.2 | 3.18 | 6.17 | 6.63 | 6.17 | 38223 |
| 1733960100 | 6.28 | -0.24 | -3.68 | 6.49 | 6.49 | 5.593 | 64643 |
| 1733873700 | 6.5199999 | -0.42 | -6.05 | 6.92 | 6.9427 | 6.17 | 78962 |
| 1733787300 | 6.94 | -0.05 | -0.72 | 6.79 | 7.6499 | 6.79 | 163317 |
| 1733528100 | 6.99 | -0.14 | -1.96 | 7.18 | 7.2844 | 6.2009999 | 154372 |
| 1733441700 | 7.13 | 0.64 | 9.86 | 6.99 | 7.135 | 6.5 | 91188 |
| 1733355300 | 6.49 | -0.41 | -5.94 | 7.15 | 7.3774 | 6.2699999 | 115200 |
| 1733268900 | 6.9 | 0.62 | 9.87 | 6.0199999 | 7.1 | 6.01 | 113614 |
| 1733182500 | 6.28 | -0.8 | -11.30 | 6.55 | 6.755 | 6.0199999 | 158463 |
| 1732917840 | 7.08 | 0.98 | 16.07 | 6.24 | 7.35 | 6.1768 | 82624 |
| 1732750500 | 6.1 | -1.19 | -16.32 | 7.14 | 7.65 | 5.92 | 211996 |
| 1732664100 | 7.29 | 1.39 | 23.56 | 5.86 | 7.34 | 5.07 | 276846 |
| 1732577700 | 5.9 | 0.91 | 18.24 | 5.22 | 8.07 | 5.03 | 1126344 |
| 1732318500 | 4.99 | 0.89 | 21.71 | 4.21 | 5.22 | 4.0734 | 251413 |
| 1732232100 | 4.1 | 0.23 | 5.94 | 3.96 | 4.37 | 3.6 | 89370 |
| 1732145700 | 3.87 | 0 | 0.00 | 3.88 | 4.3099999 | 3.69 | 108700 |
| 1732059300 | 3.87 | 0.37 | 10.57 | 3.49 | 3.94 | 3.2501 | 99786 |
| 1731972900 | 3.5 | -0.28 | -7.41 | 3.74 | 4.15 | 3.31 | 130911 |
| 1731713700 | 3.78 | 0.21 | 5.88 | 3.21 | 4.75 | 3.0206 | 561887 |
| 1731627300 | 3.57 | -1.88 | -34.50 | 4.73 | 4.73 | 3.18 | 385055 |
| 1731540900 | 5.45 | 2.07 | 61.24 | 3.34 | 5.95 | 3.2599999 | 1124109 |
| 1731454500 | 3.38 | 1.04 | 44.44 | 2.11 | 3.77 | 2.1 | 1885678 |
| 1731368100 | 2.34 | 1.05 | 81.40 | 1.5 | 2.64 | 1.5 | 14066672 |
| 1731108900 | 1.29 | -0.01 | -0.77 | 1.3 | 1.3 | 1.28 | 1241 |
| 1731022500 | 1.3 | 0 | 0.00 | 1.26 | 1.3053999 | 1.26 | 3648 |
| 1730936100 | 1.3 | 0.09 | 7.44 | 1.22 | 1.3 | 1.22 | 5586 |
| 1730849700 | 1.21 | 0.01 | 0.82 | 1.25 | 1.25 | 1.2 | 7726 |
| 1730763300 | 1.2001 | -0.01 | -0.82 | 1.25 | 1.2609999 | 1.2 | 14632 |
| 1730500500 | 1.21 | 0.08 | 7.08 | 1.11 | 1.25 | 1.11 | 38111 |
| 1730414100 | 1.1299999 | -0.11 | -8.87 | 1.25 | 1.3199 | 1.03 | 54947 |
| 1730327700 | 1.24 | -0.01 | -0.60 | 1.23 | 1.3 | 1.21 | 33655 |
| 1730241300 | 1.2475 | -0.04 | -3.29 | 1.26 | 1.46 | 1.21 | 78069 |
| 1730154900 | 1.29 | 0.04 | 3.20 | 1.23 | 1.3 | 1.23 | 13670 |
| 1729895700 | 1.25 | -0.01 | -0.79 | 1.3483 | 1.3483 | 1.21 | 73546 |
| 1729809300 | 1.26 | -0.04 | -3.08 | 1.36 | 1.3799999 | 1.2501 | 40867 |
| 1729722900 | 1.3 | -0.2 | -13.33 | 1.42 | 1.5 | 1.3 | 76314 |
| 1729636500 | 1.5 | -0.16 | -9.64 | 1.66 | 1.66 | 1.4593 | 63103 |
| 1729550100 | 1.66 | -0.13 | -7.26 | 1.72 | 1.8 | 1.5049999 | 68364 |
| 1729290900 | 1.79 | 0.09 | 5.29 | 1.76 | 1.7983 | 1.68 | 4663 |
| 1729204500 | 1.7 | -0.07 | -3.96 | 1.74 | 1.77 | 1.6402 | 5085 |
| 1729118100 | 1.7701 | 0.09 | 5.36 | 1.9 | 1.95 | 1.7501 | 14171 |
| 1729031700 | 1.68 | -0.06 | -3.51 | 1.69 | 1.86 | 1.67 | 15376 |
| 1728945300 | 1.7411 | -0.05 | -2.73 | 1.84 | 1.86 | 1.6 | 8168 |
| 1728686100 | 1.79 | 0.12 | 7.19 | 1.66 | 1.79 | 1.65 | 4768 |
| 1728599700 | 1.67 | 0.02 | 1.21 | 1.72 | 1.755 | 1.652 | 724 |
| 1728513300 | 1.6500999 | -0.08 | -4.62 | 1.68 | 1.8 | 1.6500999 | 2945 |
| 1728426900 | 1.73 | -0.03 | -1.54 | 1.78 | 1.87 | 1.72 | 5037 |
| 1728340500 | 1.7571 | -0.16 | -8.48 | 1.99 | 1.99 | 1.75 | 2354 |
| 1728081300 | 1.92 | 0.05 | 2.67 | 1.96 | 2 | 1.87 | 1479 |
| 1727994900 | 1.87 | -0.14 | -6.97 | 2.0299999 | 2.0299999 | 1.73 | 14718 |
| 1727908500 | 2.0099999 | 0.19 | 10.44 | 1.83 | 2.08 | 1.82 | 22976 |
| 1727822100 | 1.82 | 0.08 | 4.60 | 1.71 | 1.85 | 1.6278 | 14330 |
| 1727735700 | 1.74 | -0.01 | -0.46 | 1.8 | 1.8 | 1.65 | 42290 |
| 1727476500 | 1.7481 | 0.37 | 26.67 | 1.5 | 1.7481 | 1.5 | 115261 |
| 1727390100 | 1.3799999 | 0.06 | 4.55 | 1.34 | 1.427 | 1.31 | 25138 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
