-
5 DAY PERFORMANCE
+8.22% -
1 MONTH PERFORMANCE
+5.33% -
3 MONTH PERFORMANCE
+6.70% -
6 MONTH PERFORMANCE
-28.18%
mF International Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.74 | $0.76 (2.04%) | $0.79 | $0.71 | 88,453 | $8.75 M |
| 11/21/2024 | $0.71 | $0.73 (3.55%) | $0.74 | $0.71 | 48,440 | $8.46 M |
| 11/20/2024 | $0.72 | $0.74 (2.76%) | $0.74 | $0.70 | 32,442 | $8.57 M |
| 11/19/2024 | $0.73 | $0.74 (1.38%) | $0.74 | $0.70 | 21,303 | $8.57 M |
| 11/18/2024 | $0.75 | $0.73 (-2.54%) | $0.75 | $0.70 | 40,140 | $8.46 M |
| 11/15/2024 | $0.79 | $0.75 (-5.5%) | $0.79 | $0.74 | 45,756 | $8.68 M |
| 11/14/2024 | $0.80 | $0.80 (-0.01%) | $0.81 | $0.76 | 16,405 | $9.27 M |
| 11/13/2024 | $0.82 | $0.80 (-2.44%) | $0.90 | $0.76 | 85,100 | $9.27 M |
| 11/12/2024 | $0.78 | $0.81 (3.21%) | $0.82 | $0.78 | 36,500 | $9.33 M |
| 11/11/2024 | $0.89 | $0.80 (-9.89%) | $0.89 | $0.75 | 140,134 | $9.27 M |
| 11/08/2024 | $0.87 | $0.84 (-3.32%) | $0.90 | $0.84 | 63,100 | $9.78 M |
| 11/07/2024 | $0.92 | $0.90 (-2.13%) | $0.92 | $0.85 | 61,200 | $10.43 M |
| 11/06/2024 | $0.88 | $0.91 (3.44%) | $0.93 | $0.87 | 65,008 | $10.54 M |
| 11/05/2024 | $0.89 | $0.90 (1.12%) | $0.91 | $0.85 | 83,924 | $10.43 M |
| 11/04/2024 | $0.91 | $0.92 (1.1%) | $0.95 | $0.87 | 194,622 | $10.66 M |
| 11/01/2024 | $0.85 | $0.91 (7.32%) | $1.08 | $0.82 | 1.14 M | $10.54 M |
| 10/31/2024 | $0.84 | $0.86 (2.5%) | $0.87 | $0.80 | 97,322 | $9.96 M |
| 10/30/2024 | $0.88 | $0.83 (-6%) | $0.94 | $0.82 | 84,943 | $9.62 M |
| 10/29/2024 | $0.86 | $0.90 (5.26%) | $0.92 | $0.80 | 167,891 | $10.43 M |
| 10/28/2024 | $0.93 | $0.85 (-8.55%) | $0.93 | $0.75 | 206,600 | $9.85 M |
| 10/25/2024 | $0.79 | $0.93 (17.57%) | $0.99 | $0.75 | 832,500 | $10.76 M |
| 10/24/2024 | $0.75 | $0.79 (5.33%) | $0.79 | $0.73 | 105,800 | $9.16 M |
| 10/23/2024 | $0.79 | $0.75 (-5.06%) | $0.81 | $0.73 | 86,100 | $8.69 M |
| 10/22/2024 | $0.75 | $0.83 (10.43%) | $0.83 | $0.73 | 219,219 | $9.56 M |
| 10/21/2024 | $0.77 | $0.75 (-1.96%) | $0.78 | $0.72 | 154,000 | $8.75 M |
| 10/18/2024 | $0.77 | $0.76 (-1.3%) | $0.80 | $0.70 | 381,833 | $8.81 M |
| 10/17/2024 | $0.92 | $0.76 (-16.99%) | $0.95 | $0.74 | 541,700 | $8.85 M |
| 10/16/2024 | $0.82 | $0.90 (9.54%) | $0.90 | $0.82 | 63,235 | $10.42 M |
| 10/15/2024 | $0.87 | $0.86 (-2.06%) | $0.90 | $0.80 | 169,437 | $9.91 M |
| 10/14/2024 | $0.90 | $0.90 (0%) | $0.92 | $0.83 | 76,700 | $10.43 M |
| 10/11/2024 | $0.87 | $0.90 (3.45%) | $0.94 | $0.79 | 265,622 | $10.43 M |
| 10/10/2024 | $0.94 | $0.88 (-6.09%) | $0.98 | $0.86 | 186,605 | $10.24 M |
| 10/09/2024 | $1.04 | $0.96 (-7.69%) | $1.04 | $0.90 | 226,537 | $11.12 M |
| 10/08/2024 | $0.98 | $0.97 (-1.01%) | $1.01 | $0.87 | 361,436 | $11.24 M |
| 10/07/2024 | $0.96 | $1.07 (11.46%) | $1.17 | $0.95 | 803,231 | $12.40 M |
| 10/04/2024 | $0.84 | $0.96 (13.69%) | $0.97 | $0.83 | 281,282 | $11.12 M |
| 10/03/2024 | $0.93 | $0.87 (-6.18%) | $0.94 | $0.81 | 212,900 | $10.08 M |
| 10/02/2024 | $0.88 | $0.94 (6.82%) | $1.05 | $0.85 | 1.02 M | $10.89 M |
| 10/01/2024 | $0.76 | $0.82 (7.74%) | $0.85 | $0.73 | 238,039 | $9.49 M |
| 09/30/2024 | $0.69 | $0.77 (11.92%) | $0.80 | $0.68 | 528,928 | $8.92 M |
| 09/27/2024 | $0.70 | $0.71 (0.89%) | $0.80 | $0.66 | 416,700 | $8.18 M |
| 09/26/2024 | $0.64 | $0.67 (5.14%) | $0.71 | $0.64 | 116,300 | $7.80 M |
| 09/25/2024 | $0.68 | $0.64 (-5.99%) | $0.69 | $0.63 | 101,342 | $7.44 M |
| 09/24/2024 | $0.69 | $0.69 (-0.66%) | $0.70 | $0.67 | 97,600 | $7.97 M |
| 09/23/2024 | $0.70 | $0.69 (-2.7%) | $0.70 | $0.66 | 70,303 | $7.94 M |
| 09/20/2024 | $0.68 | $0.67 (-2.03%) | $0.71 | $0.66 | 148,000 | $7.71 M |
| 09/19/2024 | $0.75 | $0.70 (-6.43%) | $0.75 | $0.65 | 279,312 | $8.11 M |
| 09/18/2024 | $0.83 | $0.75 (-9.64%) | $0.85 | $0.60 | 1.13 M | $8.69 M |
| 09/17/2024 | $0.74 | $0.91 (23.51%) | $1.24 | $0.71 | 3.93 M | $10.59 M |
| 09/16/2024 | $0.69 | $0.74 (6.97%) | $0.74 | $0.65 | 416,000 | $8.55 M |
| 09/13/2024 | $0.62 | $0.73 (17.78%) | $0.77 | $0.57 | 1.20 M | $8.46 M |
| 09/12/2024 | $0.61 | $0.60 (-1.62%) | $0.61 | $0.55 | 102,664 | $6.95 M |
| 09/11/2024 | $0.55 | $0.59 (8.39%) | $0.68 | $0.53 | 289,414 | $6.86 M |
| 09/10/2024 | $0.57 | $0.56 (-2.47%) | $0.59 | $0.53 | 17,404 | $6.44 M |
| 09/09/2024 | $0.60 | $0.57 (-5.28%) | $0.64 | $0.55 | 32,212 | $6.58 M |
| 09/06/2024 | $0.60 | $0.55 (-8.32%) | $0.65 | $0.51 | 75,200 | $6.37 M |
| 09/05/2024 | $0.63 | $0.61 (-3.32%) | $0.66 | $0.58 | 51,808 | $7.06 M |
| 09/04/2024 | $0.63 | $0.64 (1.27%) | $0.65 | $0.63 | 10,900 | $7.41 M |
| 09/03/2024 | $0.68 | $0.63 (-7.72%) | $0.70 | $0.62 | 54,400 | $7.30 M |
| 08/30/2024 | $0.68 | $0.65 (-3.67%) | $0.72 | $0.63 | 40,497 | $7.53 M |
| 08/29/2024 | $0.69 | $0.66 (-4.6%) | $0.69 | $0.65 | 46,917 | $7.59 M |
| 08/28/2024 | $0.73 | $0.65 (-10.75%) | $0.74 | $0.61 | 130,163 | $7.57 M |
| 08/27/2024 | $0.76 | $0.73 (-3.63%) | $0.76 | $0.68 | 61,429 | $8.46 M |
| 08/26/2024 | $0.70 | $0.75 (7.13%) | $0.75 | $0.68 | 39,041 | $8.69 M |
| 08/23/2024 | $0.77 | $0.74 (-3.84%) | $0.77 | $0.62 | 41,700 | $8.58 M |