Mercurity Fintech Holding Inc. - American Ordinary Shares (NQ: MFH )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	6.310	6.680	5.600	5.600	56,638	-1.19(-17.53%)
Dec 19, 2024	6.820	6.990	6.360	6.790	36,905	-0.02(-0.29%)
Dec 18, 2024	7.500	7.500	6.520	6.810	55,992	-0.57(-7.72%)
Dec 17, 2024	7.400	7.470	6.910	7.380	96,196	+0.06(+0.82%)
Dec 16, 2024	6.750	7.488	6.750	7.320	119,946	+0.82(+12.62%)
Dec 13, 2024	6.530	6.920	6.385	6.500	43,880	+0.02(+0.31%)
Dec 12, 2024	6.170	6.630	6.170	6.480	38,222	+0.20(+3.18%)
Dec 11, 2024	6.490	6.490	5.593	6.280	64,642	-0.24(-3.68%)
Dec 10, 2024	6.920	6.943	6.170	6.520	78,962	-0.42(-6.05%)
Dec 09, 2024	6.790	7.650	6.790	6.940	162,315	-0.05(-0.72%)
Dec 06, 2024	7.180	7.284	6.201	6.990	154,372	-0.14(-1.96%)
Dec 05, 2024	6.990	7.135	6.500	7.130	90,987	+0.64(+9.86%)
Dec 04, 2024	7.150	7.377	6.270	6.490	115,200	-0.41(-5.94%)
Dec 03, 2024	6.020	7.100	6.010	6.900	113,601	+0.62(+9.87%)
Dec 02, 2024	6.550	6.755	6.020	6.280	158,463	-0.80(-11.30%)
Nov 29, 2024	6.240	7.350	6.177	7.080	82,624	+0.98(+16.07%)
Nov 27, 2024	7.140	7.650	5.920	6.100	212,293	-1.19(-16.32%)
Nov 26, 2024	5.860	7.340	5.070	7.290	276,846	+1.39(+23.56%)
Nov 25, 2024	5.060	8.070	5.030	5.900	1,126,559	+0.91(+18.24%)
Nov 22, 2024	4.210	5.220	4.073	4.990	253,182	+0.89(+21.71%)
Nov 21, 2024	3.980	4.370	3.600	4.100	89,307	+0.23(+5.94%)
Nov 20, 2024	3.880	4.310	3.690	3.870	108,694	+0.00(+0.00%)
Nov 19, 2024	3.490	3.940	3.250	3.870	99,766	+0.37(+10.57%)
Nov 18, 2024	3.740	4.150	3.310	3.500	130,868	-0.28(-7.41%)
Nov 15, 2024	3.210	4.750	3.021	3.780	565,365	+0.21(+5.88%)
Nov 14, 2024	4.730	4.730	3.180	3.570	383,853	-1.88(-34.50%)
Nov 13, 2024	3.340	5.950	3.260	5.450	1,123,908	+2.07(+61.24%)
Nov 12, 2024	2.150	3.770	2.100	3.380	1,883,671	+1.04(+44.44%)
Nov 11, 2024	1.500	2.640	1.500	2.340	14,057,480	+1.05(+81.40%)
Nov 08, 2024	1.290	1.290	1.280	1.290	1,241	-0.01(-0.77%)
Nov 07, 2024	1.295	1.305	1.290	1.300	3,648	+0.00(+0.00%)
Nov 06, 2024	1.200	1.300	1.200	1.300	6,336	+0.09(+7.44%)
Nov 05, 2024	1.235	1.241	1.200	1.210	7,726	+0.01(+0.82%)
Nov 04, 2024	1.260	1.261	1.200	1.200	14,632	-0.01(-0.82%)
Nov 01, 2024	1.240	1.250	1.198	1.210	38,111	+0.08(+7.08%)
Oct 31, 2024	1.280	1.320	1.030	1.130	54,947	-0.11(-8.87%)
Oct 30, 2024	1.240	1.300	1.210	1.240	33,955	-0.01(-0.60%)
Oct 29, 2024	1.460	1.460	1.210	1.248	78,069	-0.04(-3.29%)
Oct 28, 2024	1.230	1.300	1.230	1.290	13,670	+0.04(+3.20%)
Oct 25, 2024	1.348	1.348	1.210	1.250	73,546	-0.01(-0.79%)
Oct 24, 2024	1.380	1.380	1.250	1.260	40,867	-0.04(-3.08%)
Oct 23, 2024	1.420	1.500	1.300	1.300	81,314	-0.20(-13.33%)
Oct 22, 2024	1.510	1.510	1.459	1.500	63,103	-0.16(-9.64%)
Oct 21, 2024	1.720	1.720	1.505	1.660	68,364	-0.13(-7.26%)
Oct 18, 2024	1.760	1.798	1.680	1.790	4,663	+0.09(+5.29%)
Oct 17, 2024	1.770	1.770	1.640	1.700	5,085	-0.07(-3.96%)
Oct 16, 2024	1.900	1.950	1.750	1.770	14,471	+0.09(+5.36%)
Oct 15, 2024	1.720	1.860	1.670	1.680	15,376	-0.06(-3.51%)
Oct 14, 2024	1.860	1.860	1.600	1.741	8,168	-0.05(-2.73%)
Oct 11, 2024	1.660	1.790	1.650	1.790	4,768	+0.12(+7.19%)
Oct 10, 2024	1.755	1.755	1.652	1.670	724	+0.02(+1.21%)
Oct 09, 2024	1.800	1.800	1.650	1.650	2,945	-0.08(-4.62%)
Oct 08, 2024	1.760	1.870	1.720	1.730	5,037	-0.03(-1.54%)
Oct 07, 2024	1.860	1.870	1.750	1.757	2,354	-0.16(-8.48%)
Oct 04, 2024	2.000	2.000	1.870	1.920	1,459	+0.05(+2.67%)
Oct 03, 2024	2.000	2.025	1.730	1.870	14,718	-0.14(-6.97%)
Oct 02, 2024	1.820	2.080	1.820	2.010	22,976	+0.19(+10.44%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.