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

Historical Prices For Mercurity Fintech Holding Inc. - American Ordinary Shares (MFH)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	10.23	11.48	9.50	11.26	174,860	11.26
10/22/2025	11.92	12.19	9.03	9.76	326,448	9.76
10/21/2025	11.66	13.85	11.07	12.46	208,843	12.46
10/20/2025	12.90	13.00	11.18	11.90	295,144	11.90
10/17/2025	11.51	13.09	11.22	12.70	437,663	12.70
10/16/2025	15.16	15.26	9.77	12.12	657,064	12.12
10/15/2025	19.86	21.05	14.44	14.82	498,086	14.82
10/14/2025	17.37	21.60	17.00	20.17	657,395	20.17
10/13/2025	24.49	24.89	16.79	18.15	729,347	18.15
10/10/2025	30.60	32.24	23.05	23.05	296,344	23.05
10/09/2025	29.67	32.00	27.21	31.45	307,031	31.45
10/08/2025	32.01	33.48	28.63	30.21	398,637	30.21
10/07/2025	35.79	36.00	30.52	32.01	523,114	32.01
10/06/2025	29.48	36.77	28.72	35.79	731,691	35.79
10/03/2025	21.22	30.27	19.80	29.41	673,351	29.41
10/02/2025	19.05	23.02	17.18	21.61	896,591	21.61
10/01/2025	23.72	24.06	16.69	18.66	1,071,486	18.66
9/30/2025	19.53	24.99	19.26	24.58	598,315	24.58
9/29/2025	18.07	20.53	15.02	19.53	613,480	19.53
9/26/2025	14.96	19.23	14.76	18.19	529,178	18.19
9/25/2025	12.28	15.00	12.00	14.76	405,744	14.76
9/24/2025	13.28	13.30	11.64	12.65	354,265	12.65
9/23/2025	12.03	14.14	11.46	13.32	624,435	13.32
9/22/2025	10.00	12.42	9.22	11.66	353,962	11.66
9/19/2025	9.65	10.16	9.36	10.00	494,023	10.00
9/18/2025	10.35	10.50	8.79	9.87	285,618	9.87
9/17/2025	9.43	10.67	9.26	10.33	183,460	10.33
9/16/2025	7.89	9.85	7.82	9.54	200,138	9.54
9/15/2025	8.13	8.25	7.71	8.03	149,064	8.03
9/12/2025	7.47	8.13	7.43	7.86	84,671	7.86
9/11/2025	8.15	8.32	7.12	7.39	187,801	7.39
9/10/2025	6.90	8.22	6.90	8.19	273,288	8.19
9/09/2025	6.44	6.91	6.33	6.77	133,114	6.77
9/08/2025	5.52	6.40	5.51	6.33	215,851	6.33
9/05/2025	5.33	5.89	5.29	5.59	179,428	5.59
9/04/2025	7.09	7.11	5.24	5.50	441,483	5.50
9/03/2025	6.58	7.21	6.58	7.16	150,482	7.16
9/02/2025	6.39	7.39	6.39	6.79	283,780	6.79
8/29/2025	6.80	7.02	6.53	6.99	167,982	6.99
8/28/2025	5.54	6.70	5.52	6.50	215,424	6.50
8/27/2025	5.13	5.68	5.06	5.68	133,286	5.68
8/26/2025	5.28	5.42	4.99	5.18	147,504	5.18
8/25/2025	4.94	5.29	4.76	5.26	119,279	5.26
8/22/2025	4.58	5.05	4.40	4.94	216,032	4.94
8/21/2025	4.49	4.71	4.38	4.59	102,146	4.59
8/20/2025	4.36	4.58	4.29	4.49	141,665	4.49
8/19/2025	4.53	4.72	4.32	4.49	112,518	4.49
8/18/2025	4.09	4.69	4.09	4.51	116,539	4.51
8/15/2025	4.05	4.38	3.89	4.30	222,861	4.30
8/14/2025	3.72	4.17	3.72	4.04	113,354	4.04
8/13/2025	3.96	4.10	3.91	3.96	99,840	3.96
8/12/2025	3.63	4.01	3.55	3.96	201,658	3.96
8/11/2025	3.60	3.71	3.51	3.57	136,055	3.57
8/08/2025	3.56	3.69	3.35	3.60	350,862	3.60
8/07/2025	3.74	3.77	3.35	3.46	275,665	3.46
8/06/2025	3.90	3.96	3.66	3.73	161,483	3.73
8/05/2025	3.94	4.06	3.80	3.92	204,899	3.92
8/04/2025	4.12	4.29	4.02	4.09	319,231	4.09
8/01/2025	3.94	4.45	3.88	4.13	294,477	4.13
7/31/2025	4.26	4.43	3.73	4.12	390,139	4.12
7/30/2025	4.25	5.20	3.81	4.15	1,170,480	4.15
7/29/2025	3.45	4.33	3.10	4.32	1,793,952	4.32
7/28/2025	2.76	3.55	2.63	3.52	1,332,775	3.52
7/25/2025	2.80	2.95	2.51	2.71	1,207,528	2.71
7/24/2025	1.93	3.61	1.81	3.07	13,446,500	3.07