5 DAY PERFORMANCE
+9.66%
1 MONTH PERFORMANCE
+33.75%
3 MONTH PERFORMANCE
+318.44%
6 MONTH PERFORMANCE
+304.86%
YEAR-TO-DATE PERFORMANCE
+9.66%
1 YEAR PERFORMANCE
+374.05%
Mercurity Fintech Holding Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $7.50 | $7.47 (-0.4%) | $8.59 | $6.50 | 316,411 | $365.53 M |
| 01/16/2025 | $7.00 | $7.28 (4%) | $8.86 | $6.99 | 502,000 | $356.24 M |
| 01/15/2025 | $6.50 | $6.83 (5.08%) | $7.46 | $6.25 | 198,900 | $334.22 M |
| 01/14/2025 | $5.68 | $5.60 (-1.41%) | $6.16 | $5.60 | 31,300 | $274.03 M |
| 01/13/2025 | $5.62 | $5.50 (-2.14%) | $5.83 | $5.41 | 39,347 | $269.13 M |
| 01/10/2025 | $5.81 | $5.41 (-6.88%) | $5.95 | $5.40 | 50,400 | $264.73 M |
| 01/08/2025 | $6.40 | $5.87 (-8.28%) | $6.40 | $5.87 | 33,201 | $287.24 M |
| 01/07/2025 | $6.31 | $6.38 (1.11%) | $6.61 | $6.04 | 127,100 | $312.20 M |
| 01/06/2025 | $6.89 | $6.66 (-3.34%) | $6.89 | $6.22 | 142,138 | $325.90 M |
| 01/03/2025 | $7.06 | $6.85 (-2.97%) | $7.24 | $6.80 | 174,600 | $335.19 M |
| 01/02/2025 | $6.67 | $7.56 (13.34%) | $7.73 | $6.67 | 87,700 | $369.94 M |
| 12/31/2024 | $7.02 | $6.83 (-2.71%) | $7.25 | $6.58 | 62,600 | $334.22 M |
| 12/30/2024 | $6.60 | $7.13 (8.03%) | $7.96 | $6.60 | 182,300 | $348.90 M |
| 12/27/2024 | $5.73 | $6.78 (18.32%) | $7.50 | $5.73 | 162,200 | $331.77 M |
| 12/26/2024 | $6.09 | $5.82 (-4.43%) | $6.31 | $5.82 | 87,373 | $284.79 M |
| 12/24/2024 | $5.86 | $6.13 (4.61%) | $6.25 | $5.55 | 106,429 | $299.96 M |
| 12/23/2024 | $6.00 | $5.81 (-3.17%) | $6.28 | $5.50 | 72,899 | $284.30 M |
| 12/20/2024 | $6.31 | $5.60 (-11.25%) | $6.68 | $5.60 | 56,638 | $274.03 M |
| 12/19/2024 | $6.82 | $6.68 (-2.05%) | $6.99 | $6.36 | 47,641 | $326.88 M |
| 12/18/2024 | $7.50 | $6.81 (-9.2%) | $7.50 | $6.52 | 56,062 | $333.24 M |
| 12/17/2024 | $7.40 | $7.38 (-0.27%) | $7.47 | $6.91 | 96,200 | $361.13 M |
| 12/16/2024 | $6.75 | $7.32 (8.44%) | $7.49 | $6.75 | 119,957 | $358.19 M |
| 12/13/2024 | $6.53 | $6.50 (-0.46%) | $6.92 | $6.39 | 43,900 | $318.07 M |
| 12/12/2024 | $6.17 | $6.48 (5.02%) | $6.63 | $6.17 | 38,339 | $317.09 M |
| 12/11/2024 | $6.49 | $6.28 (-3.24%) | $6.49 | $5.59 | 64,845 | $307.30 M |
| 12/10/2024 | $6.92 | $6.52 (-5.78%) | $6.94 | $6.17 | 79,000 | $319.05 M |
| 12/09/2024 | $6.79 | $6.94 (2.21%) | $7.65 | $6.79 | 164,227 | $339.60 M |
| 12/06/2024 | $7.18 | $6.99 (-2.65%) | $7.28 | $6.20 | 154,400 | $342.04 M |
| 12/05/2024 | $6.99 | $7.13 (2%) | $7.14 | $6.50 | 91,200 | $348.90 M |
| 12/04/2024 | $7.15 | $6.49 (-9.23%) | $7.38 | $6.27 | 115,800 | $317.58 M |
| 12/03/2024 | $6.02 | $6.90 (14.62%) | $7.10 | $6.01 | 114,600 | $337.64 M |
| 12/02/2024 | $6.55 | $6.28 (-4.12%) | $6.76 | $6.02 | 158,500 | $307.30 M |
| 11/29/2024 | $6.24 | $7.08 (13.46%) | $7.35 | $6.18 | 82,624 | $346.45 M |
| 11/27/2024 | $7.14 | $6.10 (-14.57%) | $7.65 | $5.92 | 212,293 | $298.49 M |
| 11/26/2024 | $5.86 | $7.29 (24.4%) | $7.34 | $5.07 | 277,243 | $356.72 M |
| 11/25/2024 | $5.06 | $5.90 (16.6%) | $8.07 | $5.03 | 1.13 M | $288.71 M |
| 11/22/2024 | $4.21 | $4.99 (18.53%) | $5.22 | $4.07 | 253,200 | $244.18 M |
| 11/21/2024 | $3.98 | $4.10 (3.02%) | $4.37 | $3.60 | 89,536 | $200.63 M |
| 11/20/2024 | $3.88 | $3.87 (-0.26%) | $4.31 | $3.69 | 108,808 | $189.37 M |
| 11/19/2024 | $3.49 | $3.87 (10.89%) | $3.94 | $3.25 | 99,800 | $189.37 M |
| 11/18/2024 | $3.74 | $3.50 (-6.42%) | $4.15 | $3.31 | 131,101 | $171.27 M |
| 11/15/2024 | $3.21 | $3.78 (17.76%) | $4.75 | $3.02 | 565,400 | $184.97 M |
| 11/14/2024 | $4.73 | $3.57 (-24.52%) | $4.73 | $3.18 | 385,300 | $174.69 M |
| 11/13/2024 | $3.34 | $5.45 (63.17%) | $5.95 | $3.26 | 1.13 M | $266.69 M |
| 11/12/2024 | $2.15 | $3.38 (57.21%) | $3.77 | $2.10 | 1.89 M | $165.40 M |
| 11/11/2024 | $1.50 | $2.34 (56%) | $2.64 | $1.50 | 14.08 M | $114.50 M |
| 11/08/2024 | $1.29 | $1.29 (0%) | $1.29 | $1.28 | 1,241 | $63.12 M |
| 11/07/2024 | $1.30 | $1.30 (0%) | $1.31 | $1.29 | 3,648 | $63.61 M |
| 11/06/2024 | $1.20 | $1.30 (8.33%) | $1.30 | $1.20 | 6,336 | $63.61 M |
| 11/05/2024 | $1.24 | $1.21 (-2.42%) | $1.24 | $1.20 | 7,804 | $59.21 M |
| 11/04/2024 | $1.26 | $1.20 (-4.76%) | $1.26 | $1.20 | 14,633 | $58.72 M |
| 11/01/2024 | $1.24 | $1.21 (-2.42%) | $1.25 | $1.20 | 38,111 | $59.21 M |
| 10/31/2024 | $1.28 | $1.13 (-11.72%) | $1.32 | $1.03 | 54,947 | $55.29 M |
| 10/30/2024 | $1.24 | $1.24 (0%) | $1.30 | $1.21 | 34,079 | $60.68 M |
| 10/29/2024 | $1.46 | $1.25 (-14.38%) | $1.46 | $1.21 | 80,100 | $61.17 M |
| 10/28/2024 | $1.23 | $1.29 (4.88%) | $1.30 | $1.23 | 13,700 | $63.12 M |
| 10/25/2024 | $1.35 | $1.25 (-7.41%) | $1.35 | $1.21 | 73,546 | $61.17 M |
| 10/24/2024 | $1.38 | $1.26 (-8.7%) | $1.38 | $1.25 | 40,900 | $61.66 M |
| 10/23/2024 | $1.42 | $1.30 (-8.45%) | $1.50 | $1.30 | 81,314 | $63.61 M |
| 10/22/2024 | $1.51 | $1.50 (-0.66%) | $1.51 | $1.46 | 63,103 | $73.40 M |
| 10/21/2024 | $1.72 | $1.66 (-3.49%) | $1.72 | $1.51 | 68,400 | $81.23 M |