Mercurity Fintech Holding Inc ADR (NQ: MFH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2024	1.650	1.850	1.628	1.820	14,330	+0.08(+4.60%)
Sep 30, 2024	1.800	1.800	1.650	1.740	42,290	-0.01(-0.46%)
Sep 27, 2024	1.500	1.748	1.500	1.748	117,958	+0.37(+26.67%)
Sep 26, 2024	1.364	1.427	1.310	1.380	25,138	+0.06(+4.55%)
Sep 25, 2024	1.360	1.500	1.240	1.320	38,275	+0.07(+6.02%)
Sep 24, 2024	1.240	1.300	1.160	1.245	5,097	+0.03(+2.88%)
Sep 23, 2024	1.270	1.270	1.178	1.210	5,596	-0.07(-5.46%)
Sep 20, 2024	1.230	1.280	1.080	1.280	13,842	+0.05(+4.07%)
Sep 19, 2024	1.220	1.274	1.203	1.230	14,972	+0.00(+0.14%)
Sep 18, 2024	1.210	1.228	1.202	1.228	1,212	+0.03(+2.36%)
Sep 17, 2024	1.210	1.242	1.156	1.200	7,663	-0.01(-0.83%)
Sep 13, 2024				1.210	324	+0.00(+0.21%)
Sep 12, 2024	1.300	1.300	1.208	1.208	4,207	-0.10(-7.82%)
Sep 11, 2024	1.300	1.310	1.300	1.310	3,163	+0.04(+3.16%)
Sep 09, 2024				1.270	289	+0.02(+1.59%)
Sep 06, 2024	1.310	1.365	1.090	1.250	10,891	-0.09(-6.72%)
Sep 05, 2024	1.330	1.360	1.325	1.340	2,010	+0.08(+6.35%)
Sep 04, 2024	1.330	1.330	1.260	1.260	18,949	-0.13(-9.35%)