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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	4.550	4.980	4.490	4.880	43,055	+0.24(+5.17%)
Mar 10, 2025	4.900	4.990	4.510	4.640	53,009	-0.54(-10.42%)
Mar 07, 2025	5.240	5.240	4.450	5.180	173,681	-0.01(-0.19%)
Mar 06, 2025	5.040	5.195	4.920	5.190	36,311	+0.00(+0.00%)
Mar 05, 2025	5.570	5.737	4.984	5.190	37,807	+0.02(+0.39%)
Mar 04, 2025	5.620	5.620	5.040	5.170	74,753	-0.26(-4.79%)
Mar 03, 2025	5.650	5.860	5.220	5.430	37,977	-0.32(-5.57%)
Feb 28, 2025	5.470	6.025	5.330	5.750	63,567	+0.20(+3.60%)
Feb 27, 2025	5.820	5.850	5.400	5.550	91,427	-0.45(-7.50%)
Feb 26, 2025	5.970	6.170	5.800	6.000	61,297	-0.17(-2.76%)
Feb 25, 2025	7.090	7.090	6.000	6.170	139,071	-0.82(-11.73%)
Feb 24, 2025	6.880	7.210	6.583	6.990	95,925	+0.08(+1.16%)
Feb 21, 2025	7.400	7.400	6.900	6.910	95,559	-0.35(-4.82%)
Feb 20, 2025	7.400	7.430	6.950	7.260	96,653	-0.17(-2.29%)
Feb 19, 2025	7.960	7.960	6.605	7.430	485,355	+0.44(+6.29%)
Feb 18, 2025	7.150	7.190	6.880	6.990	86,815	-0.18(-2.51%)
Feb 14, 2025	6.700	7.300	6.700	7.170	62,295	+0.43(+6.38%)
Feb 13, 2025	7.220	7.350	6.700	6.740	111,571	-0.47(-6.52%)
Feb 12, 2025	7.010	7.799	6.950	7.210	224,234	+0.03(+0.42%)
Feb 11, 2025	7.230	7.397	7.000	7.180	163,705	-0.08(-1.10%)
Feb 10, 2025	7.490	7.500	7.170	7.260	98,972	-0.09(-1.22%)
Feb 07, 2025	7.900	8.140	7.350	7.350	107,746	-0.55(-6.96%)
Feb 06, 2025	7.300	7.980	7.300	7.900	339,091	+0.50(+6.76%)
Feb 05, 2025	7.240	7.490	7.050	7.400	140,994	+0.30(+4.23%)
Feb 04, 2025	7.040	7.340	6.695	7.100	81,759	-0.06(-0.84%)
Feb 03, 2025	6.770	7.160	6.300	7.160	84,083	+0.15(+2.14%)
Jan 31, 2025	7.170	7.500	6.830	7.010	115,221	-0.03(-0.43%)
Jan 30, 2025	6.980	7.120	6.900	7.040	48,349	+0.04(+0.57%)
Jan 29, 2025	7.100	7.200	6.840	7.000	84,448	-0.01(-0.14%)
Jan 28, 2025	7.100	7.160	6.700	7.010	54,898	+0.18(+2.64%)
Jan 27, 2025	7.320	7.320	6.620	6.830	82,434	-0.50(-6.82%)
Jan 24, 2025	7.170	7.350	6.660	7.330	202,218	+0.12(+1.66%)
Jan 23, 2025	7.010	7.500	6.940	7.210	140,200	+0.01(+0.14%)
Jan 22, 2025	7.110	7.270	6.760	7.200	75,955	+0.23(+3.30%)
Jan 21, 2025	7.390	7.454	6.680	6.970	113,353	-0.50(-6.69%)
Jan 17, 2025	7.500	8.590	6.500	7.470	318,692	+0.19(+2.61%)
Jan 16, 2025	7.000	8.860	6.988	7.280	501,973	+0.45(+6.59%)
Jan 15, 2025	6.500	7.460	6.250	6.830	198,363	+1.23(+21.96%)
Jan 14, 2025	5.680	6.160	5.600	5.600	31,259	+0.10(+1.82%)
Jan 13, 2025	5.620	5.825	5.412	5.500	39,345	+0.09(+1.66%)
Jan 10, 2025	5.810	5.950	5.400	5.410	50,375	-0.46(-7.84%)
Jan 08, 2025	6.400	6.400	5.870	5.870	33,201	-0.51(-7.99%)
Jan 07, 2025	6.310	6.610	6.040	6.380	127,086	-0.28(-4.20%)
Jan 06, 2025	6.890	6.890	6.220	6.660	142,137	-0.19(-2.77%)
Jan 03, 2025	7.060	7.236	6.800	6.850	174,555	-0.71(-9.39%)