Is Mercurity Fintech Holding Inc. (MFH) a Buy, Sell, or Hold?
NASDAQ : MFH
Mercurity Fintech Holding Inc. — Stock Chart
$5.65 USD
$0.56 (11.0%)
- Volume
- 132.66K
- Average Volume
- 321.7K
- Market Capitalization
- $390.29M
- P/E Ratio
- 0.00
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $36.77
- Year Low
- $1.38
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $25.71
MFH Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-01-12 | $4.85 | $4.74 | -2.27% | 155.35K |
| 2026-01-09 | $4.85 | $4.85 | 0.00% | 124.18K |
| 2026-01-08 | $4.86 | $4.88 | 0.41% | 161.77K |
| 2026-01-07 | $5.84 | $4.87 | -16.61% | 185.37K |
| 2026-01-06 | $5.64 | $5.84 | 3.55% | 182.45K |
| 2026-01-05 | $4.46 | $5.74 | 28.70% | 399.4K |
| 2026-01-02 | $5.04 | $4.46 | -11.51% | 227.64K |
| 2025-12-31 | $5.02 | $4.97 | -1.00% | 159.33K |
| 2025-12-30 | $5.52 | $5.03 | -8.88% | 102.4K |
| 2025-12-29 | $5.70 | $5.52 | -3.16% | 96632 |
| 2025-12-26 | $5.98 | $5.71 | -4.52% | 133.46K |
| 2025-12-24 | $5.86 | $6.03 | 2.90% | 118.53K |
| 2025-12-23 | $6.17 | $5.90 | -4.38% | 142K |
| 2025-12-22 | $5.27 | $6.21 | 17.84% | 224.13K |
| 2025-12-19 | $5.50 | $5.27 | -4.18% | 963.8K |
| 2025-12-18 | $5.61 | $5.52 | -1.60% | 209.36K |
| 2025-12-17 | $6.30 | $5.52 | -12.38% | 205.88K |
| 2025-12-16 | $6.25 | $6.27 | 0.32% | 229.44K |
| 2025-12-15 | $7.18 | $6.46 | -10.03% | 167.99K |
| 2025-12-12 | $7.53 | $7.19 | -4.52% | 201.36K |
| 2025-12-11 | $6.95 | $7.57 | 8.92% | 250.22K |
| 2025-12-10 | $7.00 | $7.04 | 0.57% | 207.84K |
| 2025-12-09 | $6.45 | $6.87 | 6.51% | 217.16K |
| 2025-12-08 | $6.19 | $6.53 | 5.49% | 204.23K |
| 2025-12-05 | $7.46 | $6.14 | -17.69% | 224.57K |
| 2025-12-04 | $6.98 | $7.44 | 6.59% | 213K |
| 2025-12-03 | $6.53 | $7.04 | 7.81% | 267.22K |
| 2025-12-02 | $8.74 | $6.59 | -24.60% | 306.08K |
| 2025-12-01 | $9.27 | $8.61 | -7.12% | 110.8K |
| 2025-11-28 | $8.82 | $9.64 | 9.30% | 82985 |
| 2025-11-26 | $9.94 | $8.99 | -9.56% | 196.47K |
| 2025-11-25 | $10.33 | $9.72 | -5.91% | 268.65K |
| 2025-11-24 | $10.85 | $10.47 | -3.50% | 763.75K |
| 2025-11-21 | $8.60 | $10.92 | 26.98% | 238.38K |
| 2025-11-20 | $9.07 | $8.86 | -2.32% | 179.39K |
| 2025-11-19 | $8.82 | $8.85 | 0.34% | 130.6K |
| 2025-11-18 | $9.10 | $8.82 | -3.08% | 153.97K |
| 2025-11-17 | $9.29 | $9.32 | 0.32% | 170.9K |
| 2025-11-14 | $8.00 | $9.33 | 16.63% | 275.71K |
| 2025-11-13 | $10.78 | $8.59 | -20.32% | 252.17K |
| 2025-11-12 | $11.01 | $11.35 | 3.09% | 176.55K |
| 2025-11-11 | $11.76 | $11.06 | -5.95% | 225.44K |
| 2025-11-10 | $11.41 | $11.80 | 3.42% | 163.94K |
| 2025-11-07 | $11.22 | $11.09 | -1.16% | 352.62K |
| 2025-11-06 | $10.92 | $12.34 | 13.00% | 409.92K |
| 2025-11-05 | $8.42 | $10.96 | 30.17% | 172.26K |
| 2025-11-04 | $9.99 | $9.14 | -8.51% | 190.6K |
| 2025-11-03 | $10.47 | $10.39 | -0.76% | 200.8K |
| 2025-10-31 | $9.31 | $10.44 | 12.14% | 164.91K |
| 2025-10-30 | $10.89 | $9.39 | -13.77% | 191.05K |
| 2025-10-29 | $10.68 | $11.06 | 3.56% | 204.25K |
| 2025-10-28 | $10.77 | $11.29 | 4.83% | 147K |
| 2025-10-27 | $11.47 | $10.81 | -5.75% | 155.1K |
| 2025-10-24 | $11.57 | $11.47 | -0.86% | 152.31K |
| 2025-10-23 | $10.23 | $11.26 | 10.07% | 175.3K |
| 2025-10-22 | $11.92 | $9.76 | -18.12% | 326.5K |
| 2025-10-21 | $11.66 | $12.46 | 6.86% | 208.96K |
| 2025-10-20 | $12.90 | $11.90 | -7.75% | 295.15K |
| 2025-10-17 | $11.51 | $12.70 | 10.34% | 437.66K |
| 2025-10-16 | $15.16 | $12.12 | -20.05% | 655.51K |
| 2025-10-15 | $19.86 | $14.83 | -25.33% | 500.1K |
| 2025-10-14 | $17.34 | $20.17 | 16.32% | 657.4K |
| 2025-10-13 | $24.49 | $18.15 | -25.89% | 731.34K |
| 2025-10-10 | $30.60 | $23.06 | -24.64% | 296.34K |
| 2025-10-09 | $29.67 | $31.45 | 6.00% | 307.4K |
| 2025-10-08 | $32.01 | $30.21 | -5.62% | 398.74K |
| 2025-10-07 | $35.79 | $32.01 | -10.56% | 523.32K |
| 2025-10-06 | $29.48 | $35.79 | 21.40% | 731.8K |
| 2025-10-03 | $21.22 | $29.41 | 38.60% | 673.4K |
| 2025-10-02 | $19.05 | $21.61 | 13.44% | 896.73K |
| 2025-10-01 | $23.72 | $18.67 | -21.29% | 1.07M |
| 2025-09-30 | $19.53 | $24.58 | 25.86% | 600.5K |
| 2025-09-29 | $18.07 | $19.53 | 8.08% | 613.52K |
| 2025-09-26 | $14.96 | $18.19 | 21.59% | 523.26K |
| 2025-09-25 | $12.28 | $14.76 | 20.20% | 405.8K |
| 2025-09-24 | $13.28 | $12.65 | -4.74% | 354.31K |
| 2025-09-23 | $12.03 | $13.32 | 10.72% | 624.59K |
| 2025-09-22 | $10.00 | $11.66 | 16.60% | 353.97K |
| 2025-09-19 | $9.65 | $10.00 | 3.63% | 494.02K |
| 2025-09-18 | $10.35 | $9.87 | -4.64% | 285.64K |
| 2025-09-17 | $9.43 | $10.33 | 9.54% | 185.93K |
| 2025-09-16 | $7.89 | $9.54 | 20.91% | 201.6K |
| 2025-09-15 | $8.13 | $8.03 | -1.23% | 149.06K |
| 2025-09-12 | $7.47 | $7.86 | 5.22% | 84700 |
| 2025-09-11 | $8.15 | $7.39 | -9.33% | 187.82K |
| 2025-09-10 | $6.90 | $8.19 | 18.70% | 273.51K |
| 2025-09-09 | $6.44 | $6.77 | 5.12% | 133.13K |
| 2025-09-08 | $5.52 | $6.33 | 14.67% | 215.84K |
| 2025-09-05 | $5.33 | $5.59 | 4.88% | 179.43K |
| 2025-09-04 | $7.09 | $5.50 | -22.43% | 441.68K |