Free Trial

Mercurity Fintech (MFH) Stock Chart & Stock Price History

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free MFH Stock Alerts
$1.63
+0.13 (+8.67%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestSocial Media

Mercurity Fintech Stock Price Performance

5 Day
Performance
+11.11%
1 Month
Performance
+13.82%
3 Month
Performance
-43.21%
6 Month
Performance
+59.80%
Year-To-Date
Performance
-37.31%
1 Year
Performance
-7.91%
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 Porter & Company
I’m afraid WWIII is a very real possibility
As one top U.S. cyber official claims: This [tech] is “the most powerful weapon of our time.” That's also why I've produced this new film.
Take a look.

MFH Stock Chart for Saturday, May, 18, 2024

MFH Chart by TradingView

Mercurity Fintech Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$1.50$1.63
+9.03%		$1.70$1.509,990 shs$75.88 million
05/16/2024$1.50$1.50
-0.33%		$1.50$1.491,586 shs$69.59 million
05/15/2024$1.57$1.50
-4.46%		$1.53$1.495,292 shs$69.82 million
05/14/2024$1.47$1.57
+7.02%		$1.58$1.481,815 shs$73.08 million
05/13/2024$1.49$1.47
-1.54%		$1.57$1.471,024 shs$68.29 million
05/10/2024$1.45$1.49
+2.76%		$1.58$1.495,718 shs$69.36 million
05/09/2024$1.51$1.45
-3.97%		$1.45$1.451,760 shs$67.50 million
05/08/2024$1.37$1.51
+10.16%		$1.53$1.474,437 shs$70.29 million
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
I’m afraid WWIII is a very real possibility (Ad)

As one top U.S. cyber official claims: This [tech] is “the most powerful weapon of our time.” That's also why I've produced this new film.

Take a look.
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
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

Related Companies:
This page (NASDAQ:MFH) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Obama’s Forever Term [exposed]
Porter & Company
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings