• SPX
  • $5,927.09
  • 0.17 %
  • $9.98
  • DJI
  • $43,782.10
  • 0.86 %
  • $373.62
  • N225
  • $38,026.17
  • -0.85 %
  • -$326.17
  • FTSE
  • $8,147.85
  • 0.78 %
  • $62.78
  • IXIC
  • $18,882.03
  • -0.44 %
  • -$84.11
Mercurity Fintech Holding Inc. (MFH) Charts

Mercurity Fintech Holding Inc. (MFH) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$3.83

-$0.04

(-1.03%)

Day's range
$3.6
Day's range
$4.04
  • 5 DAY PERFORMANCE

    +1.32%
  • 1 MONTH PERFORMANCE

    +130.72%
  • 3 MONTH PERFORMANCE

    +143.95%
  • 6 MONTH PERFORMANCE

    +155.33%
  • YEAR-TO-DATE PERFORMANCE

    +47.31%
  • 1 YEAR PERFORMANCE

    +355.90%

Mercurity Fintech Holding Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/21/2024 $3.98 $3.84   (-3.52%) $4.04 $3.60 41,757
11/20/2024 $3.88 $3.87   (-0.26%) $4.31 $3.69 108,520 $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
10/18/2024 $1.76 $1.79   (1.7%) $1.80 $1.68 4,700 $87.59 M
10/17/2024 $1.77 $1.70   (-3.95%) $1.77 $1.64 5,100 $83.19 M
10/16/2024 $1.90 $1.77   (-6.84%) $1.95 $1.75 14,500 $86.61 M
10/15/2024 $1.72 $1.68   (-2.33%) $1.86 $1.67 15,400 $82.21 M
10/14/2024 $1.86 $1.74   (-6.45%) $1.86 $1.60 8,200 $85.14 M
10/11/2024 $1.66 $1.79   (7.83%) $1.79 $1.65 4,800 $87.59 M
10/10/2024 $1.76 $1.67   (-5.11%) $1.76 $1.65 724 $81.72 M
10/09/2024 $1.80 $1.65   (-8.33%) $1.80 $1.65 2,945 $80.74 M
10/08/2024 $1.76 $1.73   (-1.7%) $1.87 $1.72 5,037 $84.65 M
10/07/2024 $1.86 $1.76   (-5.38%) $1.87 $1.75 2,400 $86.12 M
10/04/2024 $2.00 $1.92   (-4%) $2.00 $1.87 1,500 $93.95 M
10/03/2024 $2.00 $1.87   (-6.5%) $2.03 $1.73 14,781 $91.51 M
10/02/2024 $1.82 $2.01   (10.44%) $2.08 $1.82 23,000 $98.36 M
10/01/2024 $1.66 $1.82   (9.64%) $1.85 $1.63 14,330 $89.06 M
09/30/2024 $1.80 $1.74   (-3.33%) $1.80 $1.65 42,290 $85.14 M
09/27/2024 $1.50 $1.75   (16.67%) $1.75 $1.50 118,000 $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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.