Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MFH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 1.40 | 0.16 | 12.90% | 1.38 | 1.50 | 1.38 | 24,098 |
| May 03 2024 | 1.24 | -0.16 | -11.43% | 1.40 | 1.4598 | 1.23 | 6,267 |
| May 02 2024 | 1.40 | 0.10 | 7.69% | 1.35 | 1.4825 | 1.26 | 4,991 |
| May 01 2024 | 1.30 | -0.04 | -2.99% | 1.34 | 1.405 | 1.26 | 10,452 |
| Apr 30 2024 | 1.34 | -0.09 | -6.36% | 1.34 | 1.42 | 1.34 | 12,448 |
| Apr 29 2024 | 1.431 | 0.02 | 1.49% | 1.35 | 1.60 | 1.35 | 8,120 |
| Apr 26 2024 | 1.41 | 0.02 | 1.44% | 1.39 | 1.53 | 1.35 | 6,712 |
| Apr 25 2024 | 1.39 | -0.04 | -2.80% | 1.57 | 1.60 | 1.26 | 8,200 |
| Apr 24 2024 | 1.43 | 0.00 | 0.00% | 1.48 | 1.54 | 1.261 | 7,694 |
| Apr 23 2024 | 1.43 | 0.13 | 9.58% | 1.31 | 1.48 | 1.31 | 12,722 |
| Apr 22 2024 | 1.305 | -0.02 | -1.81% | 1.25 | 1.48 | 1.2309 | 17,174 |
| Apr 19 2024 | 1.329 | -0.10 | -7.20% | 1.35 | 1.36 | 1.3164 | 4,202 |
| Apr 18 2024 | 1.4321 | 0.00 | 0.14% | 1.47 | 1.50 | 1.40 | 12,721 |
| Apr 17 2024 | 1.4301 | 0.17 | 13.50% | 1.26 | 1.719 | 1.26 | 43,030 |
| Apr 16 2024 | 1.26 | -0.02 | -1.56% | 1.21 | 1.475 | 1.19 | 120,391 |
| Apr 15 2024 | 1.28 | 0.06 | 4.92% | 1.20 | 1.28 | 1.20 | 7,980 |
| Apr 12 2024 | 1.22 | -0.03 | -2.01% | 1.21 | 1.27 | 1.21 | 1,878 |
| Apr 11 2024 | 1.245 | 0.00 | 0.06% | 1.25 | 1.2799 | 1.245 | 3,511 |
| Apr 10 2024 | 1.2442 | 0.04 | 2.96% | 1.22 | 1.2442 | 1.1927 | 3,498 |
| Apr 09 2024 | 1.2084 | 0.09 | 7.89% | 1.20 | 1.23 | 1.16 | 7,263 |
| Apr 08 2024 | 1.12 | -0.15 | -11.66% | 1.28 | 1.28 | 1.11 | 5,320 |
| Apr 05 2024 | 1.2678 | -0.01 | -0.95% | 1.22 | 1.28 | 1.10 | 6,827 |
| Apr 04 2024 | 1.28 | 0.06 | 4.92% | 1.21 | 1.28 | 1.19 | 3,586 |
| Apr 03 2024 | 1.22 | -0.01 | -0.41% | 1.22 | 1.25 | 1.22 | 6,425 |
| Apr 02 2024 | 1.225 | 0.00 | 0.11% | 1.25 | 1.26 | 1.22 | 3,548 |
| Apr 01 2024 | 1.2236 | -0.16 | -11.33% | 1.33 | 1.38 | 1.1901 | 23,590 |
| Mar 28 2024 | 1.38 | -0.09 | -6.12% | 1.41 | 1.47 | 1.34 | 17,862 |
| Mar 27 2024 | 1.47 | 0.23 | 18.55% | 1.34 | 1.65 | 1.15 | 24,881 |
| Mar 26 2024 | 1.24 | -0.16 | -11.43% | 1.34 | 1.45 | 1.14 | 11,256 |
| Mar 25 2024 | 1.40 | -0.10 | -6.67% | 1.42 | 1.49 | 1.40 | 10,565 |
| Mar 22 2024 | 1.50 | -0.05 | -3.23% | 1.56 | 1.67 | 1.50 | 2,653 |
| Mar 21 2024 | 1.55 | -0.02 | -1.27% | 1.64 | 1.70 | 1.47 | 13,234 |
| Mar 20 2024 | 1.57 | -0.21 | -11.79% | 1.41 | 1.6688 | 1.41 | 5,126 |
| Mar 19 2024 | 1.7799 | -0.21 | -10.56% | 1.92 | 1.99 | 1.45 | 31,468 |
| Mar 18 2024 | 1.99 | 0.19 | 10.56% | 1.96 | 2.1161 | 1.80 | 11,495 |
| Mar 15 2024 | 1.80 | -0.33 | -15.49% | 2.13 | 2.1841 | 1.80 | 3,707 |
| Mar 14 2024 | 2.13 | -0.09 | -4.05% | 2.27 | 2.30 | 1.95 | 7,246 |
| Mar 13 2024 | 2.22 | -0.13 | -5.53% | 2.26 | 2.39 | 2.21 | 12,802 |
| Mar 12 2024 | 2.35 | 0.07 | 3.07% | 2.28 | 2.39 | 2.20 | 5,696 |
| Mar 11 2024 | 2.28 | -0.04 | -1.72% | 2.27 | 2.448 | 2.27 | 6,312 |
| Mar 08 2024 | 2.32 | -0.11 | -4.55% | 2.29 | 2.46 | 2.20 | 10,524 |
| Mar 07 2024 | 2.4307 | -0.02 | -0.79% | 2.53 | 2.53 | 2.26 | 3,828 |
| Mar 06 2024 | 2.45 | 0.03 | 1.24% | 2.47 | 2.6777 | 2.42 | 3,784 |
| Mar 05 2024 | 2.42 | -0.28 | -10.37% | 2.56 | 2.93 | 2.30 | 16,106 |
| Mar 04 2024 | 2.70 | -0.27 | -8.95% | 2.91 | 2.91 | 2.60 | 6,665 |
| Mar 01 2024 | 2.9655 | -0.03 | -1.15% | 3.06 | 3.06 | 2.90 | 3,142 |
| Feb 29 2024 | 3.00 | 0.19 | 6.62% | 2.95 | 3.10 | 2.82 | 5,731 |
| Feb 28 2024 | 2.8138 | -0.21 | -6.83% | 2.93 | 3.10 | 2.7923 | 9,406 |
| Feb 27 2024 | 3.02 | -0.05 | -1.63% | 3.04 | 3.10 | 2.90 | 17,201 |
| Feb 26 2024 | 3.07 | 0.06 | 1.99% | 3.01 | 3.10 | 2.60 | 8,436 |
| Feb 23 2024 | 3.01 | -0.19 | -5.94% | 3.20 | 3.25 | 3.00 | 25,810 |
| Feb 22 2024 | 3.20 | 0.92 | 40.35% | 2.62 | 3.2999 | 2.62 | 90,718 |
| Feb 21 2024 | 2.28 | -0.58 | -20.22% | 2.75 | 2.75 | 2.28 | 9,704 |
| Feb 20 2024 | 2.8579 | -0.01 | -0.42% | 2.92 | 2.9637 | 2.68 | 12,832 |
| Feb 16 2024 | 2.87 | -0.12 | -4.01% | 2.98 | 2.991 | 2.87 | 11,540 |
| Feb 15 2024 | 2.99 | -0.15 | -4.78% | 3.14 | 3.14 | 2.68 | 34,246 |
| Feb 14 2024 | 3.14 | -0.08 | -2.33% | 3.21 | 3.30 | 3.14 | 15,960 |
| Feb 13 2024 | 3.215 | 0.05 | 1.74% | 3.00 | 3.30 | 3.00 | 8,537 |
| Feb 12 2024 | 3.16 | -0.09 | -2.77% | 3.36 | 3.50 | 3.0209 | 20,966 |
| Feb 09 2024 | 3.25 | 0.13 | 4.17% | 3.15 | 3.40 | 3.15 | 24,137 |
| Feb 08 2024 | 3.12 | -0.07 | -2.19% | 3.19 | 3.19 | 3.00 | 7,474 |
| Feb 07 2024 | 3.19 | 0.04 | 1.27% | 3.19 | 3.19 | 3.02 | 8,730 |
