Mercurity Fintech Holding Inc. (MFH) Charts

$3.79

$0.31 (-7.56%)
Last update: 04:00 PM EST
Day's range
$3.76
Day's range
$4.08

5 DAY PERFORMANCE

-8.45%

1 MONTH PERFORMANCE

-30.46%

3 MONTH PERFORMANCE

-26.83%

6 MONTH PERFORMANCE

-41.69%

YEAR-TO-DATE PERFORMANCE

-44.51%

1 YEAR PERFORMANCE

+126.95%

Mercurity Fintech Holding Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/13/2025 $3.94 $3.79 (-3.81%) $4.08 $3.76 152.88 K $230.63 M
06/12/2025 $4.27 $4.10 (-3.98%) $4.47 $4.01 282.43 K $249.49 M
06/11/2025 $4.68 $4.22 (-9.83%) $4.73 $3.59 3.41 M $256.80 M
06/10/2025 $4.18 $4.14 (-0.96%) $4.27 $4.02 56.40 K $251.93 M
06/09/2025 $4.02 $4.20 (4.48%) $4.31 $3.85 90.87 K $255.58 M
06/06/2025 $4.15 $4.22 (1.69%) $4.45 $3.96 68.45 K $256.80 M
06/05/2025 $4.50 $4.19 (-6.89%) $4.60 $3.80 259.63 K $254.97 M
06/04/2025 $3.67 $3.79 (3.27%) $3.88 $3.63 92.00 K $230.63 M
06/03/2025 $3.26 $3.55 (8.9%) $3.74 $3.26 106.31 K $216.02 M
06/02/2025 $3.04 $3.26 (7.24%) $3.34 $3.00 108.13 K $198.38 M
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