5 DAY PERFORMANCE
-27.93%
1 MONTH PERFORMANCE
-57.30%
3 MONTH PERFORMANCE
-46.61%
6 MONTH PERFORMANCE
-56.64%
YEAR-TO-DATE PERFORMANCE
-55.05%
1 YEAR PERFORMANCE
+108.84%
Mercurity Fintech Holding Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $3.19 | $3.07 (-3.76%) | $3.19 | $2.96 | 98.83 K | $186.82 M |
| 05/29/2025 | $3.51 | $3.15 (-10.26%) | $3.65 | $3.15 | 61.02 K | $191.68 M |
| 05/28/2025 | $3.33 | $3.58 (7.51%) | $3.75 | $3.32 | 136.14 K | $217.85 M |
| 05/27/2025 | $4.38 | $3.32 (-24.2%) | $4.50 | $3.06 | 493.98 K | $202.03 M |
| 05/23/2025 | $4.68 | $4.26 (-8.97%) | $4.89 | $4.00 | 255.80 K | $259.23 M |
| 05/22/2025 | $4.79 | $4.88 (1.88%) | $5.14 | $4.77 | 90.10 K | $296.96 M |
| 05/21/2025 | $5.13 | $4.96 (-3.31%) | $5.20 | $4.58 | 166.82 K | $301.83 M |
| 05/20/2025 | $5.10 | $5.24 (2.75%) | $5.60 | $5.00 | 158.72 K | $318.86 M |
| 05/19/2025 | $5.37 | $5.25 (-2.23%) | $5.79 | $5.10 | 158.30 K | $319.47 M |
| 05/16/2025 | $5.30 | $5.33 (0.57%) | $5.55 | $5.18 | 69.90 K | $324.34 M |
| 05/15/2025 | $5.35 | $5.45 (1.87%) | $5.67 | $5.16 | 85.94 K | $331.64 M |
| 05/14/2025 | $5.98 | $5.54 (-7.36%) | $6.11 | $5.50 | 95.56 K | $337.12 M |
| 05/13/2025 | $6.35 | $5.98 (-5.83%) | $6.52 | $5.90 | 74.02 K | $363.90 M |
| 05/12/2025 | $5.91 | $6.35 (7.45%) | $6.68 | $5.91 | 74.03 K | $386.41 M |
| 05/09/2025 | $6.20 | $6.08 (-1.94%) | $6.54 | $5.40 | 242.90 K | $369.98 M |
| 05/08/2025 | $6.30 | $6.18 (-1.9%) | $6.91 | $5.30 | 434.32 K | $376.07 M |
| 05/07/2025 | $7.06 | $6.27 (-11.19%) | $7.06 | $6.25 | 63.51 K | $381.54 M |
| 05/06/2025 | $7.23 | $6.85 (-5.26%) | $7.31 | $6.85 | 47.50 K | $416.84 M |
| 05/05/2025 | $7.04 | $7.47 (6.11%) | $7.47 | $6.74 | 39.50 K | $454.56 M |
| 05/02/2025 | $7.49 | $7.31 (-2.4%) | $7.90 | $7.17 | 67.30 K | $444.83 M |
| 05/01/2025 | $7.54 | $7.19 (-4.64%) | $7.54 | $7.05 | 49.53 K | $437.53 M |
| 04/30/2025 | $7.01 | $7.19 (2.57%) | $7.38 | $6.59 | 67.72 K | $437.53 M |
| 04/29/2025 | $7.33 | $7.01 (-4.37%) | $7.51 | $6.45 | 131.70 K | $426.57 M |
| 04/28/2025 | $6.60 | $7.75 (17.42%) | $7.75 | $6.58 | 188.40 K | $471.60 M |
| 04/25/2025 | $6.53 | $6.62 (1.38%) | $6.79 | $6.34 | 40.30 K | $402.84 M |
| 04/24/2025 | $6.76 | $6.72 (-0.59%) | $6.79 | $6.34 | 71.30 K | $408.93 M |
| 04/23/2025 | $6.18 | $6.63 (7.28%) | $6.78 | $5.90 | 92.13 K | $403.45 M |
| 04/22/2025 | $5.85 | $5.91 (1.03%) | $6.11 | $5.54 | 93.31 K | $359.64 M |
| 04/21/2025 | $5.91 | $5.65 (-4.4%) | $6.02 | $5.45 | 39.34 K | $343.81 M |
| 04/17/2025 | $5.56 | $5.85 (5.22%) | $5.95 | $5.35 | 92.14 K | $355.98 M |
| 04/16/2025 | $5.20 | $5.44 (4.62%) | $5.50 | $5.10 | 67.50 K | $331.04 M |
| 04/15/2025 | $5.40 | $5.20 (-3.7%) | $5.50 | $5.11 | 43.33 K | $316.43 M |
| 04/14/2025 | $5.05 | $5.29 (4.75%) | $5.45 | $4.88 | 64.10 K | $321.91 M |
| 04/11/2025 | $5.43 | $4.90 (-9.76%) | $5.69 | $4.85 | 94.91 K | $298.17 M |
| 04/10/2025 | $5.65 | $5.26 (-6.9%) | $5.72 | $5.10 | 52.60 K | $320.08 M |
| 04/09/2025 | $4.63 | $5.65 (22.03%) | $5.78 | $4.35 | 93.00 K | $343.81 M |
| 04/08/2025 | $4.66 | $4.81 (3.22%) | $5.00 | $4.50 | 55.04 K | $292.70 M |
| 04/07/2025 | $4.21 | $4.56 (8.31%) | $4.75 | $4.00 | 72.70 K | $277.49 M |
| 04/04/2025 | $4.61 | $4.40 (-4.56%) | $4.82 | $4.39 | 59.61 K | $267.75 M |
| 04/03/2025 | $5.34 | $4.75 (-11.05%) | $5.52 | $4.70 | 52.02 K | $289.05 M |
| 04/02/2025 | $5.70 | $5.82 (2.11%) | $6.27 | $5.60 | 48.10 K | $354.16 M |
| 04/01/2025 | $5.60 | $5.67 (1.25%) | $5.96 | $5.42 | 53.81 K | $345.03 M |
| 03/31/2025 | $5.66 | $5.36 (-5.3%) | $5.66 | $5.28 | 42.53 K | $326.17 M |
| 03/28/2025 | $6.12 | $5.67 (-7.35%) | $6.42 | $5.67 | 72.64 K | $345.03 M |
| 03/27/2025 | $5.96 | $5.96 (0%) | $6.20 | $5.89 | 47.71 K | $362.68 M |
| 03/26/2025 | $6.17 | $5.75 (-6.81%) | $6.22 | $5.73 | 50.72 K | $349.90 M |
| 03/25/2025 | $5.80 | $6.02 (3.79%) | $6.19 | $5.80 | 44.40 K | $366.33 M |
| 03/24/2025 | $5.84 | $5.83 (-0.17%) | $6.14 | $5.77 | 31.43 K | $354.77 M |
| 03/21/2025 | $5.96 | $6.01 (0.84%) | $6.33 | $5.90 | 153.75 K | $365.72 M |
| 03/20/2025 | $6.48 | $6.17 (-4.78%) | $6.49 | $5.94 | 50.02 K | $375.46 M |
| 03/19/2025 | $6.02 | $6.23 (3.49%) | $6.60 | $5.45 | 67.72 K | $379.11 M |
| 03/18/2025 | $6.14 | $6.12 (-0.33%) | $6.66 | $5.35 | 86.18 K | $372.41 M |
| 03/17/2025 | $5.27 | $6.04 (14.61%) | $6.13 | $5.27 | 73.01 K | $367.55 M |
| 03/14/2025 | $5.03 | $5.18 (2.98%) | $5.38 | $4.40 | 64.43 K | $315.21 M |
| 03/13/2025 | $4.89 | $4.86 (-0.61%) | $4.89 | $4.50 | 48.20 K | $295.74 M |
| 03/12/2025 | $5.00 | $4.79 (-4.2%) | $5.13 | $4.79 | 38.80 K | $291.48 M |
| 03/11/2025 | $4.55 | $4.88 (7.25%) | $4.98 | $4.49 | 43.10 K | $296.96 M |
| 03/10/2025 | $4.90 | $4.64 (-5.31%) | $4.99 | $4.51 | 53.01 K | $282.35 M |
| 03/07/2025 | $5.24 | $5.18 (-1.15%) | $5.24 | $4.45 | 173.70 K | $315.21 M |
| 03/06/2025 | $5.04 | $5.19 (2.98%) | $5.20 | $4.92 | 36.31 K | $315.82 M |
| 03/05/2025 | $5.57 | $5.19 (-6.82%) | $5.74 | $4.98 | 37.83 K | $315.82 M |
| 03/04/2025 | $5.62 | $5.17 (-8.01%) | $5.62 | $5.04 | 74.75 K | $314.60 M |
| 03/03/2025 | $5.65 | $5.43 (-3.89%) | $5.86 | $5.22 | 38.18 K | $330.43 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.
