Free Trial

Mercurity Fintech (MFH) Stock Chart & Stock Price History

→ The A.I. story nobody is telling you (Read ASAP) (From TradeSmith) (Ad)
Free MFH Stock Alerts
$1.37
-0.03 (-2.14%)
(As of 05/7/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestSocial Media

Mercurity Fintech Stock Price Performance

5 Day
Performance
-2.09%
1 Month
Performance
+8.12%
3 Month
Performance
-57.03%
6 Month
Performance
+23.96%
Year-To-Date
Performance
-47.28%
1 Year
Performance
-6.76%
Receive MFH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Mercurity Fintech and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
Did You Get Your Free Bitcoin Yet?
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

MFH Stock Chart for Tuesday, May, 7, 2024

MFH Chart by TradingView

Mercurity Fintech Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/07/2024$1.40$1.37
-2.09%		$1.49$1.282,708 shs$63.81 million
05/06/2024$1.24$1.40
+12.90%		$1.50$1.3824,098 shs$65.17 million
05/03/2024$1.40$1.24
-11.43%		$1.46$1.236,267 shs$57.72 million
05/02/2024$1.30$1.40
+7.69%		$1.48$1.264,991 shs$65.17 million
05/01/2024$1.34$1.30
-2.99%		$1.41$1.2610,438 shs$60.52 million
04/30/2024$1.43$1.34
-6.36%		$1.42$1.3412,298 shs$62.37 million
04/29/2024$1.41$1.43
+1.49%		$1.60$1.358,052 shs$66.61 million
04/26/2024$1.39$1.41
+1.44%		$1.53$1.356,658 shs$65.64 million
04/25/2024$1.43$1.39
-2.80%		$1.60$1.265,050 shs$64.70 million
04/24/2024$1.41$1.43
+1.42%		$1.54$1.267,693 shs$66.57 million
04/23/2024$1.31$1.41
+8.05%		$1.48$1.3112,674 shs$65.64 million
04/22/2024$1.33$1.31
-1.81%		$1.48$1.2317,157 shs$60.75 million
04/19/2024$1.43$1.33
-7.20%		$1.35$1.324,202 shs$61.87 million
04/18/2024$1.43$1.43
+0.14%		$1.47$1.4012,721 shs$66.66 million
04/17/2024$1.26$1.43
+13.50%		$1.72$1.2942,848 shs$66.57 million
04/16/2024$1.28$1.26
-1.56%		$1.48$1.19120,791 shs$58.65 million
04/15/2024$1.22$1.28
+4.92%		$1.28$1.207,745 shs$59.58 million
04/12/2024$1.25$1.22
-2.01%		$1.27$1.211,878 shs$56.79 million
04/11/2024$1.24$1.25
+0.06%		$1.28$1.253,511 shs$57.95 million
04/10/2024$1.21$1.24
+2.96%		$1.24$1.193,493 shs$57.92 million
04/09/2024$1.12$1.21
+7.89%		$1.23$1.167,263 shs$56.25 million
04/08/2024$1.27$1.12
-11.66%		$1.22$1.115,268 shs$52.14 million
04/05/2024$1.28$1.27
-0.95%		$1.28$1.106,817 shs$59.02 million
04/04/2024$1.22$1.28
+4.92%		$1.28$1.193,586 shs$59.58 million
04/03/2024$1.23$1.22
-0.41%		$1.25$1.226,425 shs$56.79 million
04/02/2024$1.22$1.23
+0.11%		$1.23$1.223,474 shs$57.02 million
04/01/2024$1.38$1.22
-11.33%		$1.38$1.1923,575 shs$56.96 million
03/29/2024$1.38$1.38$1.47$1.3417,862 shs$64.24 million
03/28/2024$1.47$1.38
-6.12%		$1.47$1.3617,862 shs$64.24 million
03/27/2024$1.23$1.47
+19.51%		$1.65$1.1524,617 shs$68.43 million
03/26/2024$1.40$1.23
-12.14%		$1.45$1.1411,247 shs$57.26 million
03/25/2024$1.50$1.40
-6.67%		$1.49$1.4010,565 shs$65.17 million
03/22/2024$1.55$1.50
-3.23%		$1.67$1.502,653 shs$69.83 million
03/21/2024$1.57$1.55
-1.27%		$1.70$1.4713,130 shs$72.15 million
03/20/2024$1.78$1.57
-11.79%		$1.67$1.414,165 shs$73.08 million
03/19/2024$1.99$1.78
-10.56%		$1.99$1.4531,467 shs$82.85 million
03/18/2024$1.80$1.99
+10.56%		$2.12$1.8011,495 shs$92.63 million
03/15/2024$2.13$1.80
-15.49%		$2.18$1.803,705 shs$83.79 million
03/14/2024$2.22$2.13
-4.05%		$2.30$1.957,236 shs$99.15 million
03/13/2024$2.35$2.22
-5.53%		$2.39$2.2112,530 shs$103.34 million
The A.I. story nobody is telling you (Read ASAP) (Ad)

There's been a lot of buzz surrounding A.I. over the past year... Most of it is just hype and speculation. But there's one recent A.I. development you NEED to hear about...

Click here to see Louis' new video for yourself.
03/12/2024$2.34$2.35
+0.43%		$2.39$2.205,631 shs$109.39 million
03/11/2024$2.32$2.34
+0.86%		$2.45$2.276,312 shs$108.93 million
03/08/2024$2.43$2.32
-4.55%		$2.46$2.209,890 shs$108.00 million
03/07/2024$2.45$2.43
-0.79%		$2.53$2.263,828 shs$113.15 million
03/06/2024$2.42$2.45
+1.24%		$2.68$2.423,762 shs$114.05 million
03/05/2024$2.70$2.42
-10.37%		$2.93$2.3016,106 shs$112.65 million
03/04/2024$2.97$2.70
-8.95%		$2.91$2.606,646 shs$125.69 million
03/01/2024$3.00$2.97
-1.15%		$3.03$2.913,024 shs$138.04 million
02/29/2024$2.81$3.00
+6.62%		$3.10$2.825,731 shs$139.65 million
02/28/2024$3.01$2.81
-6.52%		$3.10$2.799,406 shs$130.98 million
02/27/2024$3.07$3.01
-1.95%		$3.10$2.9017,201 shs$140.11 million
02/26/2024$3.01$3.07
+1.99%		$3.10$2.608,286 shs$142.91 million
02/23/2024$3.20$3.00
-6.25%		$3.23$3.0025,810 shs$139.65 million
02/22/2024$2.28$3.20
+40.35%		$3.30$2.6290,428 shs$148.96 million
02/21/2024$2.85$2.28
-20.00%		$2.75$2.289,704 shs$106.13 million
02/20/2024$2.87$2.85
-0.70%		$2.96$2.7012,832 shs$132.67 million
02/19/2024$2.87$2.87$2.99$2.8711,600 shs$133.60 million
02/16/2024$2.99$2.87
-4.01%		$2.99$2.8711,610 shs$133.60 million
02/15/2024$3.14$2.99
-4.78%		$3.13$2.6834,246 shs$139.18 million
02/14/2024$3.23$3.14
-2.79%		$3.30$3.1415,838 shs$146.17 million
02/13/2024$3.16$3.23
+2.22%		$3.30$3.008,537 shs$150.36 million
02/12/2024$3.25$3.16
-2.77%		$3.50$3.0220,939 shs$147.10 million
02/09/2024$3.12$3.35
+7.37%		$3.40$3.1523,235 shs$155.94 million
02/08/2024$3.19$3.12
-2.19%		$3.19$3.007,446 shs$145.23 million
02/07/2024$3.08$3.19
+3.57%		$3.19$3.028,550 shs$148.49 million
02/06/2024$2.88$3.08
+6.94%		$3.15$2.7828,707 shs$143.37 million

Related Companies:
This page (NASDAQ:MFH) was last updated on 5/7/2024 by MarketBeat.com Staff

From Our Partners
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
Biden replacement revealed?
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Obama’s Forever Term [exposed]
Porter & Company