mF International Limited (MFI)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jun 2024 | 0.9600 | 1.3500 | 0.9250 | 1.3000 | 1.3000 | 1,929,237 |
| 03 Jun 2024 | 0.9600 | 0.9700 | 0.9120 | 0.9300 | 0.9300 | 107,800 |
| 31 May 2024 | 0.9700 | 1.0000 | 0.9200 | 0.9360 | 0.9360 | 94,100 |
| 30 May 2024 | 1.0000 | 1.0200 | 0.9310 | 1.0000 | 1.0000 | 160,700 |
| 29 May 2024 | 1.0500 | 1.1180 | 0.9120 | 1.0000 | 1.0000 | 186,600 |
| 28 May 2024 | 1.1000 | 1.1400 | 1.0300 | 1.0600 | 1.0600 | 99,100 |
| 24 May 2024 | 1.1700 | 1.1800 | 1.0700 | 1.1000 | 1.1000 | 98,200 |
| 23 May 2024 | 1.1900 | 1.2100 | 1.0100 | 1.1000 | 1.1000 | 261,400 |
| 22 May 2024 | 1.2700 | 1.2800 | 1.1800 | 1.2100 | 1.2100 | 135,600 |
| 21 May 2024 | 1.3400 | 1.3700 | 1.2300 | 1.2800 | 1.2800 | 317,200 |
| 20 May 2024 | 1.3600 | 1.4800 | 1.3000 | 1.3800 | 1.3800 | 664,100 |
| 17 May 2024 | 1.2300 | 1.4200 | 1.2050 | 1.3400 | 1.3400 | 801,300 |
| 16 May 2024 | 1.2700 | 1.2700 | 1.1800 | 1.2000 | 1.2000 | 268,300 |
| 15 May 2024 | 1.2600 | 1.3500 | 1.2000 | 1.2400 | 1.2400 | 321,100 |
| 14 May 2024 | 1.1700 | 1.3400 | 1.1500 | 1.3100 | 1.3100 | 533,700 |
| 13 May 2024 | 1.2000 | 1.2700 | 1.1500 | 1.1900 | 1.1900 | 296,100 |
| 10 May 2024 | 1.2300 | 1.3160 | 1.1800 | 1.2200 | 1.2200 | 438,300 |
| 09 May 2024 | 1.1800 | 1.2300 | 1.1400 | 1.2100 | 1.2100 | 324,700 |
| 08 May 2024 | 1.1000 | 1.3500 | 1.1000 | 1.2000 | 1.2000 | 977,200 |
| 07 May 2024 | 1.1100 | 1.1700 | 1.0400 | 1.1000 | 1.1000 | 805,200 |
| 06 May 2024 | 1.3000 | 1.3400 | 1.1300 | 1.2000 | 1.2000 | 907,500 |
| 03 May 2024 | 1.4500 | 1.5000 | 1.3200 | 1.3400 | 1.3400 | 964,300 |
| 02 May 2024 | 1.4000 | 1.4300 | 1.3200 | 1.4000 | 1.4000 | 1,561,700 |
| 01 May 2024 | 1.4800 | 1.5900 | 1.4100 | 1.4700 | 1.4700 | 1,468,400 |
| 30 Apr 2024 | 1.6600 | 1.7000 | 1.4300 | 1.6100 | 1.6100 | 1,874,000 |
| 29 Apr 2024 | 1.7500 | 1.9000 | 1.5100 | 1.6700 | 1.6700 | 3,549,800 |
| 26 Apr 2024 | 10.7000 | 12.5000 | 1.7000 | 2.3300 | 2.3300 | 21,226,200 |
| 25 Apr 2024 | 10.6900 | 11.3770 | 10.3000 | 10.4400 | 10.4400 | 575,900 |
| 24 Apr 2024 | 9.7500 | 10.9400 | 8.7800 | 10.4700 | 10.4700 | 387,600 |
| 23 Apr 2024 | 10.1800 | 14.4900 | 7.8170 | 10.0000 | 10.0000 | 1,135,700 |
| 22 Apr 2024 | 7.6000 | 12.6800 | 7.6000 | 12.2900 | 12.2900 | 3,409,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.