-
5 DAY PERFORMANCE
+3.65% -
1 MONTH PERFORMANCE
+8.61% -
3 MONTH PERFORMANCE
-22.83%
mF International Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.70 | $0.71 (0.89%) | $0.80 | $0.66 | 251,050 | $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 |
| 08/22/2024 | $0.74 | $0.75 (1.35%) | $0.79 | $0.72 | 43,937 | $8.69 M |
| 08/21/2024 | $0.75 | $0.74 (-1.33%) | $0.75 | $0.67 | 46,864 | $8.53 M |
| 08/20/2024 | $0.73 | $0.76 (4.39%) | $0.77 | $0.70 | 37,800 | $8.82 M |
| 08/19/2024 | $0.67 | $0.79 (18.71%) | $0.83 | $0.58 | 198,008 | $9.15 M |
| 08/16/2024 | $0.79 | $0.69 (-13.16%) | $0.79 | $0.65 | 143,801 | $7.95 M |
| 08/15/2024 | $0.78 | $0.80 (2.55%) | $0.83 | $0.78 | 271,737 | $9.27 M |
| 08/14/2024 | $0.73 | $0.76 (4.11%) | $0.79 | $0.73 | 595,000 | $8.80 M |
| 08/13/2024 | $0.70 | $0.75 (7.14%) | $0.80 | $0.70 | 128,407 | $8.69 M |
| 08/12/2024 | $0.60 | $0.68 (12.37%) | $0.68 | $0.59 | 105,640 | $7.84 M |
| 08/09/2024 | $0.58 | $0.57 (-1.74%) | $0.60 | $0.55 | 47,995 | $6.60 M |
| 08/08/2024 | $0.59 | $0.57 (-3.39%) | $0.59 | $0.53 | 36,900 | $6.60 M |
| 08/07/2024 | $0.63 | $0.56 (-10.97%) | $0.63 | $0.55 | 37,959 | $6.49 M |
| 08/06/2024 | $0.55 | $0.58 (5.5%) | $0.64 | $0.52 | 87,900 | $6.66 M |
| 08/05/2024 | $0.54 | $0.58 (8.01%) | $0.58 | $0.51 | 62,711 | $6.72 M |
| 08/02/2024 | $0.64 | $0.57 (-9.89%) | $0.64 | $0.57 | 119,500 | $7.61 M |
| 08/01/2024 | $0.72 | $0.64 (-10.97%) | $0.75 | $0.64 | 99,800 | $8.50 M |
| 07/31/2024 | $0.76 | $0.71 (-6.57%) | $0.79 | $0.71 | 111,500 | $9.41 M |
| 07/30/2024 | $0.79 | $0.75 (-4.8%) | $0.80 | $0.72 | 47,000 | $9.97 M |
| 07/29/2024 | $0.83 | $0.77 (-7.22%) | $0.83 | $0.76 | 99,200 | $10.21 M |
| 07/26/2024 | $0.80 | $0.80 (0.4%) | $0.83 | $0.78 | 68,600 | $10.64 M |
| 07/25/2024 | $0.78 | $0.78 (0.45%) | $0.80 | $0.77 | 34,927 | $10.36 M |
| 07/24/2024 | $0.81 | $0.77 (-4.26%) | $0.84 | $0.77 | 118,600 | $10.26 M |
| 07/23/2024 | $0.81 | $0.80 (-1.21%) | $0.85 | $0.79 | 125,738 | $10.61 M |
| 07/22/2024 | $0.90 | $0.83 (-8.2%) | $0.90 | $0.81 | 249,614 | $10.96 M |
| 07/19/2024 | $0.94 | $0.91 (-3.19%) | $0.94 | $0.85 | 111,962 | $12.06 M |
| 07/18/2024 | $0.92 | $0.94 (2.16%) | $0.95 | $0.87 | 103,090 | $12.46 M |
| 07/17/2024 | $0.89 | $0.93 (4.23%) | $0.95 | $0.89 | 108,083 | $12.32 M |
| 07/16/2024 | $0.95 | $0.92 (-2.84%) | $0.95 | $0.88 | 44,507 | $12.19 M |
| 07/15/2024 | $0.89 | $0.94 (4.82%) | $0.95 | $0.88 | 107,437 | $12.39 M |
| 07/12/2024 | $0.93 | $0.89 (-4.3%) | $0.98 | $0.86 | 296,236 | $11.79 M |
| 07/11/2024 | $0.91 | $0.91 (0%) | $0.98 | $0.88 | 257,586 | $12.06 M |
| 07/10/2024 | $0.81 | $0.88 (8.52%) | $0.89 | $0.80 | 182,466 | $11.65 M |
| 07/09/2024 | $0.79 | $0.80 (0.89%) | $0.81 | $0.76 | 121,760 | $10.56 M |
| 07/08/2024 | $0.78 | $0.78 (0.39%) | $0.82 | $0.77 | 43,258 | $10.34 M |
| 07/05/2024 | $0.78 | $0.79 (1.89%) | $0.83 | $0.76 | 289,561 | $10.48 M |
| 07/03/2024 | $0.82 | $0.85 (3.99%) | $0.85 | $0.79 | 127,090 | $11.26 M |
| 07/02/2024 | $0.87 | $0.85 (-2.87%) | $0.90 | $0.81 | 119,928 | $11.20 M |
| 07/01/2024 | $0.91 | $0.86 (-5.48%) | $0.93 | $0.85 | 125,135 | $11.40 M |
| 06/28/2024 | $0.93 | $0.92 (-1.02%) | $0.93 | $0.89 | 60,908 | $12.19 M |