5 DAY PERFORMANCE
+19.39%
1 MONTH PERFORMANCE
-4.41%
3 MONTH PERFORMANCE
-21.69%
6 MONTH PERFORMANCE
+226.82%
YEAR-TO-DATE PERFORMANCE
-14.35%
1 YEAR PERFORMANCE
+309.09%
Mercurity Fintech Holding Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $5.56 | $5.85 (5.22%) | $5.95 | $5.35 | 92,140 | $268.18 M |
| 04/16/2025 | $5.20 | $5.44 (4.62%) | $5.50 | $5.10 | 67,500 | $249.38 M |
| 04/15/2025 | $5.40 | $5.20 (-3.7%) | $5.50 | $5.11 | 43,325 | $238.38 M |
| 04/14/2025 | $5.05 | $5.29 (4.75%) | $5.45 | $4.88 | 64,100 | $242.51 M |
| 04/11/2025 | $5.43 | $4.90 (-9.76%) | $5.69 | $4.85 | 94,910 | $224.63 M |
| 04/10/2025 | $5.65 | $5.26 (-6.9%) | $5.72 | $5.10 | 52,600 | $241.13 M |
| 04/09/2025 | $4.63 | $5.65 (22.03%) | $5.78 | $4.35 | 93,000 | $259.01 M |
| 04/08/2025 | $4.66 | $4.81 (3.22%) | $5.00 | $4.50 | 55,043 | $220.50 M |
| 04/07/2025 | $4.21 | $4.56 (8.31%) | $4.75 | $4.00 | 72,700 | $209.04 M |
| 04/04/2025 | $4.61 | $4.40 (-4.56%) | $4.82 | $4.39 | 59,614 | $201.71 M |
| 04/03/2025 | $5.34 | $4.75 (-11.05%) | $5.52 | $4.70 | 52,021 | $217.75 M |
| 04/02/2025 | $5.70 | $5.82 (2.11%) | $6.27 | $5.60 | 48,100 | $266.80 M |
| 04/01/2025 | $5.60 | $5.67 (1.25%) | $5.96 | $5.42 | 53,809 | $259.93 M |
| 03/31/2025 | $5.66 | $5.36 (-5.3%) | $5.66 | $5.28 | 42,525 | $245.72 M |
| 03/28/2025 | $6.12 | $5.67 (-7.35%) | $6.42 | $5.67 | 72,640 | $259.93 M |
| 03/27/2025 | $5.96 | $5.96 (0%) | $6.20 | $5.89 | 47,706 | $273.22 M |
| 03/26/2025 | $6.17 | $5.75 (-6.81%) | $6.22 | $5.73 | 50,718 | $263.60 M |
| 03/25/2025 | $5.80 | $6.02 (3.79%) | $6.19 | $5.80 | 44,400 | $275.97 M |
| 03/24/2025 | $5.84 | $5.83 (-0.17%) | $6.14 | $5.77 | 31,426 | $267.26 M |
| 03/21/2025 | $5.96 | $6.01 (0.84%) | $6.33 | $5.90 | 153,745 | $275.51 M |
| 03/20/2025 | $6.48 | $6.17 (-4.78%) | $6.49 | $5.94 | 50,022 | $282.85 M |
| 03/19/2025 | $6.02 | $6.23 (3.49%) | $6.60 | $5.45 | 67,721 | $285.60 M |
| 03/18/2025 | $6.14 | $6.12 (-0.33%) | $6.66 | $5.35 | 86,182 | $280.56 M |
| 03/17/2025 | $5.27 | $6.04 (14.61%) | $6.13 | $5.27 | 73,013 | $276.89 M |
| 03/14/2025 | $5.03 | $5.18 (2.98%) | $5.38 | $4.40 | 64,432 | $237.47 M |
| 03/13/2025 | $4.89 | $4.86 (-0.61%) | $4.89 | $4.50 | 48,200 | $222.80 M |
| 03/12/2025 | $5.00 | $4.79 (-4.2%) | $5.13 | $4.79 | 38,800 | $219.59 M |
| 03/11/2025 | $4.55 | $4.88 (7.25%) | $4.98 | $4.49 | 43,100 | $223.71 M |
| 03/10/2025 | $4.90 | $4.64 (-5.31%) | $4.99 | $4.51 | 53,009 | $212.71 M |
| 03/07/2025 | $5.24 | $5.18 (-1.15%) | $5.24 | $4.45 | 173,700 | $237.47 M |
| 03/06/2025 | $5.04 | $5.19 (2.98%) | $5.20 | $4.92 | 36,311 | $237.92 M |
| 03/05/2025 | $5.57 | $5.19 (-6.82%) | $5.74 | $4.98 | 37,834 | $237.92 M |
| 03/04/2025 | $5.62 | $5.17 (-8.01%) | $5.62 | $5.04 | 74,753 | $237.01 M |
| 03/03/2025 | $5.65 | $5.43 (-3.89%) | $5.86 | $5.22 | 38,181 | $248.93 M |
| 02/28/2025 | $5.47 | $5.75 (5.12%) | $6.03 | $5.33 | 63,600 | $263.60 M |
| 02/27/2025 | $5.82 | $5.55 (-4.64%) | $5.85 | $5.40 | 91,427 | $254.43 M |
| 02/26/2025 | $5.97 | $6.00 (0.5%) | $6.17 | $5.80 | 61,302 | $275.06 M |
| 02/25/2025 | $7.09 | $6.17 (-12.98%) | $7.09 | $6.00 | 139,100 | $282.85 M |
| 02/24/2025 | $6.88 | $6.99 (1.6%) | $7.21 | $6.58 | 96,025 | $320.44 M |
| 02/21/2025 | $7.40 | $6.91 (-6.62%) | $7.40 | $6.90 | 95,600 | $316.77 M |
| 02/20/2025 | $7.40 | $7.26 (-1.89%) | $7.43 | $6.95 | 96,700 | $332.82 M |
| 02/19/2025 | $7.96 | $7.43 (-6.66%) | $7.96 | $6.61 | 485,357 | $340.61 M |
| 02/18/2025 | $7.15 | $6.99 (-2.24%) | $7.19 | $6.88 | 86,815 | $320.44 M |
| 02/14/2025 | $6.70 | $7.17 (7.01%) | $7.30 | $6.70 | 62,300 | $328.69 M |
| 02/13/2025 | $7.22 | $6.74 (-6.65%) | $7.35 | $6.70 | 111,600 | $308.98 M |
| 02/12/2025 | $7.01 | $7.21 (2.85%) | $7.80 | $6.95 | 224,234 | $330.53 M |
| 02/11/2025 | $7.23 | $7.18 (-0.69%) | $7.40 | $7.00 | 163,715 | $329.15 M |
| 02/10/2025 | $7.49 | $7.26 (-3.07%) | $7.50 | $7.17 | 99,000 | $332.82 M |
| 02/07/2025 | $7.90 | $7.35 (-6.96%) | $8.14 | $7.35 | 107,746 | $336.94 M |
| 02/06/2025 | $7.30 | $7.90 (8.22%) | $7.98 | $7.30 | 339,291 | $362.16 M |
| 02/05/2025 | $7.24 | $7.40 (2.21%) | $7.49 | $7.05 | 141,000 | $339.24 M |
| 02/04/2025 | $7.04 | $7.10 (0.85%) | $7.34 | $6.69 | 81,800 | $325.48 M |
| 02/03/2025 | $6.77 | $7.16 (5.76%) | $7.16 | $6.30 | 84,100 | $328.23 M |
| 01/31/2025 | $7.17 | $7.01 (-2.23%) | $7.50 | $6.83 | 115,221 | $321.36 M |
| 01/30/2025 | $6.98 | $7.04 (0.86%) | $7.12 | $6.90 | 48,362 | $322.73 M |
| 01/29/2025 | $7.10 | $7.00 (-1.41%) | $7.20 | $6.84 | 84,455 | $320.90 M |
| 01/28/2025 | $7.10 | $7.01 (-1.27%) | $7.16 | $6.70 | 54,979 | $321.36 M |
| 01/27/2025 | $7.32 | $6.83 (-6.69%) | $7.32 | $6.62 | 82,434 | $313.11 M |
| 01/24/2025 | $7.17 | $7.33 (2.23%) | $7.35 | $6.66 | 202,218 | $336.03 M |
| 01/23/2025 | $7.01 | $7.21 (2.85%) | $7.50 | $6.94 | 140,208 | $330.53 M |
| 01/22/2025 | $7.11 | $7.20 (1.27%) | $7.27 | $6.76 | 76,179 | $330.07 M |
| 01/21/2025 | $7.39 | $6.97 (-5.68%) | $7.45 | $6.68 | 113,513 | $319.52 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
