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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 06, 2025	4.150	4.450	3.961	4.220	68,449	+0.03(+0.72%)
Jun 05, 2025	4.500	4.599	3.800	4.190	259,591	+0.40(+10.55%)
Jun 04, 2025	3.670	3.881	3.630	3.790	91,895	+0.24(+6.76%)
Jun 03, 2025	3.260	3.740	3.260	3.550	105,849	+0.29(+8.90%)
Jun 02, 2025	3.040	3.340	3.000	3.260	108,132	+0.19(+6.19%)
May 30, 2025	3.190	3.190	2.960	3.070	98,830	-0.08(-2.54%)
May 29, 2025	3.510	3.650	3.150	3.150	61,006	-0.43(-12.01%)
May 28, 2025	3.330	3.750	3.320	3.580	136,136	+0.26(+7.83%)
May 27, 2025	4.380	4.500	3.060	3.320	493,885	-0.94(-22.07%)
May 23, 2025	4.680	4.887	4.000	4.260	255,757	-0.62(-12.70%)
May 22, 2025	4.790	5.136	4.770	4.880	90,073	-0.08(-1.61%)
May 21, 2025	5.130	5.200	4.580	4.960	166,802	-0.28(-5.34%)
May 20, 2025	5.100	5.595	5.000	5.240	158,724	-0.01(-0.19%)
May 19, 2025	5.370	5.790	5.100	5.250	158,303	-0.08(-1.50%)
May 16, 2025	5.300	5.550	5.182	5.330	69,860	-0.12(-2.20%)
May 15, 2025	5.350	5.670	5.162	5.450	85,936	-0.09(-1.62%)
May 14, 2025	5.980	6.110	5.500	5.540	95,546	-0.44(-7.36%)
May 13, 2025	6.350	6.520	5.900	5.980	74,018	-0.37(-5.83%)
May 12, 2025	5.910	6.680	5.910	6.350	74,033	+0.27(+4.44%)
May 09, 2025	6.200	6.540	5.400	6.080	242,889	-0.10(-1.62%)
May 08, 2025	6.300	6.905	5.300	6.180	434,319	-0.09(-1.44%)
May 07, 2025	7.064	7.064	6.250	6.270	63,513	-0.58(-8.47%)
May 06, 2025	7.230	7.310	6.850	6.850	47,495	-0.62(-8.30%)
May 05, 2025	7.040	7.470	6.740	7.470	39,493	+0.16(+2.19%)
May 02, 2025	7.490	7.900	7.170	7.310	67,287	+0.12(+1.67%)
May 01, 2025	7.540	7.540	7.050	7.190	49,533	+0.00(+0.00%)
Apr 30, 2025	7.005	7.380	6.587	7.190	67,723	+0.18(+2.57%)
Apr 29, 2025	7.330	7.510	6.450	7.010	131,650	-0.74(-9.55%)
Apr 28, 2025	6.600	7.750	6.580	7.750	188,390	+1.13(+17.07%)
Apr 25, 2025	6.530	6.790	6.340	6.620	40,283	-0.10(-1.49%)
Apr 24, 2025	6.760	6.790	6.340	6.720	71,257	+0.09(+1.36%)
Apr 23, 2025	6.180	6.780	5.900	6.630	92,128	+0.72(+12.18%)
Apr 22, 2025	5.850	6.110	5.540	5.910	93,312	+0.26(+4.60%)
Apr 21, 2025	5.910	6.015	5.450	5.650	39,340	-0.20(-3.42%)
Apr 17, 2025	5.560	5.950	5.350	5.850	92,141	+0.41(+7.54%)
Apr 16, 2025	5.200	5.500	5.100	5.440	67,470	+0.24(+4.62%)
Apr 15, 2025	5.400	5.500	5.105	5.200	43,325	-0.09(-1.70%)
Apr 14, 2025	5.050	5.450	4.875	5.290	64,094	+0.39(+7.96%)
Apr 11, 2025	5.430	5.690	4.850	4.900	94,910	-0.36(-6.84%)
Apr 10, 2025	5.650	5.715	5.100	5.260	52,563	-0.39(-6.90%)
Apr 09, 2025	4.630	5.775	4.350	5.650	92,950	+0.84(+17.46%)
Apr 08, 2025	4.660	5.000	4.500	4.810	55,043	+0.25(+5.48%)
Apr 07, 2025	4.210	4.750	4.002	4.560	72,678	+0.02(+0.44%)
Apr 04, 2025	4.610	4.820	4.390	4.540	59,614	-0.21(-4.42%)
Apr 03, 2025	5.340	5.515	4.700	4.750	51,961	-1.07(-18.38%)
Apr 02, 2025	5.700	6.270	5.600	5.820	48,080	+0.15(+2.65%)