-
5 DAY PERFORMANCE
+6.19% -
1 MONTH PERFORMANCE
-37.50% -
3 MONTH PERFORMANCE
-19.46% -
6 MONTH PERFORMANCE
-3.23% -
YEAR-TO-DATE PERFORMANCE
-53.85% -
1 YEAR PERFORMANCE
+3.45%
Mercurity Fintech Holding Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/20/2024 | $1.48 | $1.59 (7.43%) | $1.60 | $1.48 | 9,508 | $77.80 M |
| 08/19/2024 | $1.45 | $1.48 (2.07%) | $1.54 | $1.45 | 4,932 | $72.42 M |
| 08/16/2024 | $1.53 | $1.50 (-1.96%) | $1.56 | $1.50 | 12,000 | $73.40 M |
| 08/15/2024 | $1.61 | $1.46 (-9.32%) | $1.61 | $1.46 | 516 | $71.44 M |
| 08/14/2024 | $1.68 | $1.63 (-2.98%) | $1.68 | $1.47 | 17,900 | $79.76 M |
| 08/13/2024 | $1.46 | $1.46 (0%) | $1.46 | $1.46 | 300 | |
| 08/12/2024 | $1.52 | $1.46 (-3.95%) | $1.63 | $1.46 | 7,000 | $71.44 M |
| 08/09/2024 | $1.56 | $1.56 (0%) | $1.56 | $1.56 | 700 | |
| 08/08/2024 | $1.52 | $1.56 (2.63%) | $1.58 | $1.52 | 2,552 | $76.34 M |
| 08/07/2024 | $1.57 | $1.65 (5.1%) | $1.65 | $1.52 | 5,443 | $80.74 M |
| 08/06/2024 | $1.47 | $1.52 (3.4%) | $1.56 | $1.45 | 4,100 | $74.38 M |
| 08/05/2024 | $1.77 | $1.49 (-15.82%) | $1.77 | $1.39 | 32,909 | $72.91 M |