-
5 DAY PERFORMANCE
+26.09% -
1 MONTH PERFORMANCE
+16.00% -
3 MONTH PERFORMANCE
-14.71% -
6 MONTH PERFORMANCE
+42.62% -
YEAR-TO-DATE PERFORMANCE
-33.08% -
1 YEAR PERFORMANCE
+22.54%
Mercurity Fintech Holding Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.80 | $1.71 (-5%) | $1.80 | $1.65 | 32,771 | $83.68 M |
| 09/27/2024 | $1.50 | $1.75 (16.67%) | $1.75 | $1.50 | 117,958 | $85.63 M |
| 09/26/2024 | $1.36 | $1.38 (1.47%) | $1.43 | $1.31 | 25,138 | $67.53 M |
| 09/25/2024 | $1.36 | $1.32 (-2.94%) | $1.50 | $1.24 | 38,290 | $64.59 M |
| 09/24/2024 | $1.24 | $1.25 (0.81%) | $1.30 | $1.16 | 5,100 | $61.17 M |
| 09/23/2024 | $1.27 | $1.21 (-4.72%) | $1.27 | $1.18 | 5,900 | $59.21 M |
| 09/20/2024 | $1.23 | $1.28 (4.07%) | $1.28 | $1.08 | 13,842 | $62.63 M |
| 09/19/2024 | $1.22 | $1.23 (0.82%) | $1.27 | $1.20 | 15,000 | $60.19 M |
| 09/18/2024 | $1.21 | $1.23 (1.65%) | $1.23 | $1.20 | 1,212 | $60.19 M |
| 09/17/2024 | $1.21 | $1.20 (-0.83%) | $1.24 | $1.16 | 7,700 | $58.72 M |
| 09/16/2024 | $1.21 | $1.21 (0%) | $1.21 | $1.21 | 300 | $59.21 M |
| 09/13/2024 | $1.20 | $1.21 (0.83%) | $1.30 | $1.20 | 5,100 | $59.21 M |
| 09/12/2024 | $1.30 | $1.21 (-6.92%) | $1.30 | $1.21 | 4,209 | $59.21 M |
| 09/11/2024 | $1.30 | $1.31 (0.77%) | $1.31 | $1.30 | 3,200 | $64.10 M |
| 09/10/2024 | $1.27 | $1.27 (0%) | $1.27 | $1.27 | 300 | $62.15 M |
| 09/09/2024 | $1.31 | $1.27 (-3.05%) | $1.33 | $1.26 | 4,405 | $62.15 M |
| 09/06/2024 | $1.31 | $1.25 (-4.58%) | $1.37 | $1.09 | 10,891 | $61.17 M |
| 09/05/2024 | $1.33 | $1.34 (0.75%) | $1.36 | $1.33 | 2,010 | $65.57 M |
| 09/04/2024 | $1.33 | $1.26 (-5.26%) | $1.33 | $1.26 | 18,949 | $61.66 M |
| 09/03/2024 | $1.40 | $1.39 (-0.71%) | $1.46 | $1.33 | 12,700 | $68.02 M |
| 08/30/2024 | $1.42 | $1.50 (5.63%) | $1.66 | $1.41 | 4,883 | $73.40 M |
| 08/29/2024 | $1.45 | $1.51 (4.14%) | $1.56 | $1.40 | 5,360 | $73.89 M |
| 08/28/2024 | $1.46 | $1.40 (-4.11%) | $1.46 | $1.40 | 10,400 | $68.51 M |
| 08/27/2024 | $1.51 | $1.51 (0%) | $1.51 | $1.51 | 200 | $73.89 M |
| 08/26/2024 | $1.47 | $1.47 (0%) | $1.47 | $1.47 | 400 | $71.93 M |
| 08/23/2024 | $1.48 | $1.48 (0%) | $1.48 | $1.48 | 555 | $72.42 M |
| 08/22/2024 | $1.57 | $1.52 (-3.18%) | $1.57 | $1.52 | 4,800 | $74.38 M |
| 08/21/2024 | $1.53 | $1.57 (2.61%) | $1.57 | $1.53 | 3,261 | $76.83 M |
| 08/20/2024 | $1.48 | $1.59 (7.43%) | $1.60 | $1.48 | 9,508 | $77.80 M |
| 08/19/2024 | $1.45 | $1.48 (2.07%) | $1.54 | $1.45 | 4,932 | $72.42 M |
| 08/16/2024 | $1.53 | $1.50 (-1.96%) | $1.56 | $1.50 | 12,000 | $73.40 M |
| 08/15/2024 | $1.61 | $1.46 (-9.32%) | $1.61 | $1.46 | 516 | $71.44 M |
| 08/14/2024 | $1.68 | $1.63 (-2.98%) | $1.68 | $1.47 | 17,900 | $79.76 M |
| 08/13/2024 | $1.46 | $1.46 (0%) | $1.46 | $1.46 | 300 | |
| 08/12/2024 | $1.52 | $1.46 (-3.95%) | $1.63 | $1.46 | 7,000 | $71.44 M |
| 08/09/2024 | $1.56 | $1.56 (0%) | $1.56 | $1.56 | 700 | |
| 08/08/2024 | $1.52 | $1.56 (2.63%) | $1.58 | $1.52 | 2,552 | $76.34 M |
| 08/07/2024 | $1.57 | $1.65 (5.1%) | $1.65 | $1.52 | 5,443 | $80.74 M |
| 08/06/2024 | $1.47 | $1.52 (3.4%) | $1.56 | $1.45 | 4,100 | $74.38 M |
| 08/05/2024 | $1.77 | $1.49 (-15.82%) | $1.77 | $1.39 | 32,909 | $72.91 M |
| 08/02/2024 | $1.86 | $1.88 (1.08%) | $1.88 | $1.79 | 3,800 | $91.99 M |
| 08/01/2024 | $1.90 | $1.96 (3.16%) | $1.97 | $1.90 | 3,300 | $95.91 M |
| 07/31/2024 | $2.12 | $2.03 (-4.25%) | $2.15 | $2.02 | 7,617 | $99.33 M |
| 07/30/2024 | $1.86 | $2.12 (13.98%) | $2.20 | $1.86 | 63,900 | $103.74 M |
| 07/29/2024 | $1.96 | $1.86 (-5.1%) | $1.98 | $1.76 | 15,600 | $91.02 M |
| 07/26/2024 | $1.86 | $1.96 (5.38%) | $1.96 | $1.86 | 12,400 | $95.91 M |
| 07/25/2024 | $1.92 | $1.86 (-3.12%) | $1.98 | $1.65 | 84,903 | $91.02 M |
| 07/24/2024 | $1.87 | $1.98 (5.88%) | $1.99 | $1.76 | 44,700 | $96.89 M |
| 07/23/2024 | $1.89 | $1.81 (-4.23%) | $2.02 | $1.77 | 78,619 | $88.57 M |
| 07/22/2024 | $2.20 | $1.74 (-20.91%) | $2.24 | $1.63 | 84,857 | $85.14 M |
| 07/19/2024 | $1.96 | $1.85 (-5.61%) | $2.04 | $1.76 | 35,368 | $90.53 M |
| 07/18/2024 | $2.19 | $2.08 (-5.02%) | $2.22 | $2.08 | 133,240 | $101.78 M |
| 07/17/2024 | $2.05 | $2.19 (6.83%) | $2.20 | $1.99 | 25,062 | $107.16 M |
| 07/16/2024 | $2.13 | $2.12 (-0.47%) | $2.17 | $1.99 | 28,669 | $103.74 M |
| 07/15/2024 | $1.82 | $2.00 (9.89%) | $2.03 | $1.82 | 102,224 | $97.87 M |
| 07/12/2024 | $1.74 | $1.81 (4.02%) | $1.85 | $1.72 | 50,690 | $88.57 M |
| 07/11/2024 | $1.66 | $1.75 (5.42%) | $1.76 | $1.52 | 12,471 | $85.63 M |
| 07/10/2024 | $1.78 | $1.67 (-6.18%) | $1.78 | $1.67 | 1,958 | $81.72 M |
| 07/09/2024 | $1.70 | $1.77 (4.12%) | $1.83 | $1.68 | 14,135 | $86.61 M |
| 07/08/2024 | $1.65 | $1.68 (1.82%) | $1.68 | $1.65 | 4,848 | $82.21 M |
| 07/05/2024 | $1.74 | $1.73 (-0.57%) | $1.79 | $1.65 | 3,866 | $84.65 M |
| 07/03/2024 | $1.70 | $1.83 (7.65%) | $1.83 | $1.69 | 2,317 | $89.55 M |
| 07/02/2024 | $1.69 | $1.85 (9.47%) | $1.93 | $1.69 | 6,905 | $90.53 M |
| 07/01/2024 | $2.05 | $2.04 (-0.49%) | $2.10 | $1.69 | 20,234 | $99.82 M |