• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    mF International Limited - Class A Ordinary Shares (NQ: MFI )

    0.7786 -0.0213 (-2.66%)
    Streaming Delayed Price Updated: 10:53 AM EST, Nov 15, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Nov 14, 2024 0.8000 0.8102 0.7600 0.7999 16,253 -0.00(-0.01%)
    Nov 13, 2024 0.8200 0.9000 0.7586 0.8000 82,900 -0.01(-0.62%)
    Nov 12, 2024 0.7800 0.8248 0.7800 0.8050 36,466 +0.00(+0.60%)
    Nov 11, 2024 0.8880 0.8880 0.7530 0.8002 140,074 -0.04(-5.19%)
    Nov 08, 2024 0.8730 0.9003 0.8400 0.8440 63,079 -0.06(-6.22%)
    Nov 07, 2024 0.9196 0.9200 0.8500 0.9000 58,727 -0.01(-1.10%)
    Nov 06, 2024 0.8797 0.9300 0.8650 0.9100 64,508 +0.01(+1.11%)
    Nov 05, 2024 0.8900 0.9051 0.8500 0.9000 83,822 -0.02(-2.17%)
    Nov 04, 2024 0.9100 0.9535 0.8704 0.9200 194,422 +0.01(+1.10%)
    Nov 01, 2024 0.8479 1.080 0.8201 0.9100 1,144,572 +0.05(+5.81%)
    Oct 31, 2024 0.8390 0.8700 0.8000 0.8600 97,322 +0.03(+3.61%)
    Oct 30, 2024 0.8830 0.9400 0.8203 0.8300 84,941 -0.07(-7.78%)
    Oct 29, 2024 0.8550 0.9199 0.8011 0.9000 167,777 +0.05(+5.82%)
    Oct 28, 2024 0.9300 0.9300 0.7522 0.8505 205,110 -0.08(-8.43%)
    Oct 25, 2024 0.7900 0.9890 0.7500 0.9288 832,463 +0.14(+17.50%)
    Oct 24, 2024 0.7505 0.7905 0.7300 0.7905 101,662 +0.04(+5.40%)
    Oct 23, 2024 0.7900 0.8097 0.7305 0.7500 86,071 -0.07(-9.09%)
    Oct 22, 2024 0.7500 0.8300 0.7305 0.8250 218,421 +0.07(+9.29%)
    Oct 21, 2024 0.7700 0.7800 0.7205 0.7549 151,982 -0.01(-0.75%)
    Oct 18, 2024 0.7706 0.8043 0.7033 0.7606 381,833 -0.00(-0.41%)
    Oct 17, 2024 0.9200 0.9500 0.7400 0.7637 538,502 -0.14(-15.08%)
    Oct 16, 2024 0.8210 0.8995 0.8210 0.8993 63,234 +0.04(+5.18%)
    Oct 15, 2024 0.8730 0.8990 0.7976 0.8550 167,437 -0.05(-5.00%)
    Oct 14, 2024 0.9000 0.9200 0.8300 0.9000 70,673 +0.00(+0.00%)
    Oct 11, 2024 0.8700 0.9396 0.7865 0.9000 265,622 +0.02(+1.82%)
    Oct 10, 2024 0.9400 0.9827 0.8646 0.8839 185,355 -0.08(-7.93%)
    Oct 09, 2024 1.040 1.040 0.8953 0.9600 226,526 -0.01(-1.04%)
    Oct 08, 2024 0.9800 1.015 0.8700 0.9701 361,013 -0.10(-9.13%)
    Oct 07, 2024 0.9600 1.170 0.9500 1.068 800,479 +0.11(+11.21%)
    Oct 04, 2024 0.8400 0.9700 0.8323 0.9600 281,282 +0.09(+10.28%)
    Oct 03, 2024 0.9278 0.9399 0.8113 0.8705 212,859 -0.07(-7.39%)
    Oct 02, 2024 0.8800 1.050 0.8500 0.9400 1,015,728 +0.12(+14.80%)
    Oct 01, 2024 0.7600 0.8480 0.7300 0.8188 233,007 +0.05(+6.34%)
    Sep 30, 2024 0.6900 0.8000 0.6760 0.7700 528,842 +0.06(+9.07%)
    Sep 27, 2024 0.6998 0.8000 0.6562 0.7060 416,665 +0.03(+4.90%)
    Sep 26, 2024 0.6401 0.7089 0.6400 0.6730 116,061 +0.03(+4.84%)
    Sep 25, 2024 0.6800 0.6900 0.6310 0.6419 101,341 -0.05(-6.65%)
    Sep 24, 2024 0.6922 0.7010 0.6652 0.6876 97,568 +0.00(+0.38%)
    Sep 23, 2024 0.7040 0.7040 0.6631 0.6850 70,122 +0.02(+2.99%)
    Sep 20, 2024 0.6789 0.7100 0.6600 0.6651 147,955 -0.03(-4.97%)
    Sep 19, 2024 0.7500 0.7480 0.6505 0.6999 279,261 -0.05(-6.68%)
    Sep 18, 2024 0.8300 0.8497 0.6000 0.7500 1,121,041 -0.16(-17.94%)
    Sep 17, 2024 0.7400 1.240 0.7056 0.9140 3,924,691 +0.18(+23.85%)
    Sep 16, 2024 0.6900 0.7380 0.6521 0.7380 409,945 +0.01(+1.08%)
    Sep 13, 2024 0.6200 0.7701 0.5700 0.7301 1,203,032 +0.13(+21.68%)
    Sep 12, 2024 0.6099 0.6099 0.5501 0.6000 102,594 +0.01(+1.39%)
    Sep 11, 2024 0.5460 0.6800 0.5308 0.5918 288,913 +0.04(+6.44%)
    Sep 10, 2024 0.5701 0.5900 0.5300 0.5560 17,401 -0.01(-2.16%)
    Sep 09, 2024 0.6000 0.6400 0.5500 0.5683 32,010 +0.02(+3.31%)
    Sep 06, 2024 0.6000 0.6499 0.5112 0.5501 75,156 -0.06(-9.69%)
    Sep 05, 2024 0.6300 0.6599 0.5752 0.6091 51,807 -0.03(-4.83%)
    Sep 04, 2024 0.6320 0.6500 0.6320 0.6400 10,893 +0.01(+1.59%)
    Data & News supplied by www.cloudquote.io
    Stock quotes supplied by Barchart
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the following
    Privacy Policy and Terms and Conditions.