Mercurity Fintech Holding Inc ADR (MFH)

MFH
🏛️ Vereinigte Staaten →
18.19
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 3.17 3.45 3.07 3.17 0.2M
2021-12-30 3.17 3.44 3.17 3.24 0.1M
2021-12-29 2.99 3.23 2.99 3.20 0.1M
2021-12-28 3.20 3.22 2.89 3.04 0.1M
2021-12-27 3.29 3.44 3.04 3.15 0.3M
2021-12-23 3.17 3.37 3.17 3.27 0.1M
2021-12-22 3.15 3.44 3.01 3.20 0.2M
2021-12-21 3.16 3.21 3.04 3.13 0.1M
2021-12-20 3.04 3.33 2.86 3.12 0.2M
2021-12-17 3.44 3.55 3.09 3.09 0.2M
2021-12-16 3.39 3.58 3.36 3.38 0.1M
2021-12-15 3.22 3.48 3.16 3.41 0.1M
2021-12-14 3.43 3.61 3.22 3.27 0.1M
2021-12-13 3.40 3.54 3.38 3.46 0.1M
2021-12-10 3.57 3.70 3.42 3.47 0.1M
2021-12-09 3.41 3.69 3.34 3.46 0.1M
2021-12-08 3.46 3.59 3.30 3.39 0.1M
2021-12-07 3.50 3.61 3.36 3.46 0.1M
2021-12-06 3.35 3.51 3.16 3.44 0.1M
2021-12-03 3.63 3.64 3.17 3.26 0.2M
2021-12-02 3.73 3.73 3.55 3.66 0.1M
2021-12-01 3.69 3.78 3.63 3.70 1.1M
2021-11-30 3.63 3.71 3.39 3.68 0.3M
2021-11-29 3.50 3.78 3.34 3.61 0.9M
2021-11-26 3.36 3.53 3.34 3.41 0.2M
2021-11-24 3.39 3.71 3.35 3.46 0.2M
2021-11-23 3.41 3.62 3.32 3.46 0.1M
2021-11-22 3.46 3.57 3.20 3.46 0.1M
2021-11-19 3.36 3.58 3.35 3.42 0.1M
2021-11-18 3.40 3.55 3.12 3.54 1.1M
2021-11-17 3.27 3.40 3.14 3.39 0.5M
2021-11-16 3.44 3.55 3.24 3.28 0.2M
2021-11-15 3.64 3.69 3.35 3.51 0.2M
2021-11-12 3.43 3.70 3.27 3.55 0.3M
2021-11-11 3.11 3.49 3.01 3.46 0.3M
2021-11-10 3.41 3.46 3.04 3.08 0.2M
2021-11-09 3.10 3.47 3.02 3.36 0.7M
2021-11-08 3.03 3.17 2.94 3.08 0.2M
2021-11-05 3.06 3.10 2.80 2.94 0.1M
2021-11-04 2.90 3.20 2.84 3.02 0.4M
2021-11-03 2.88 3.00 2.78 2.89 0.1M
2021-11-02 2.97 3.02 2.70 2.91 0.1M
2021-11-01 2.88 3.10 2.84 2.97 0.1M
2021-10-29 2.94 3.09 2.76 2.84 0.2M
2021-10-28 2.90 2.99 2.80 2.95 0.2M
2021-10-27 3.19 3.19 2.90 2.90 0.2M
2021-10-26 3.16 3.28 2.98 3.18 0.2M
2021-10-25 2.88 3.10 2.79 3.06 0.1M
2021-10-22 3.02 3.10 2.72 2.88 0.2M
2021-10-21 3.29 3.50 3.00 3.00 0.3M
2021-10-20 2.95 3.60 2.84 3.35 0.9M
2021-10-19 2.69 3.14 2.61 3.06 0.9M
2021-10-18 2.75 2.85 2.50 2.73 0.3M
2021-10-15 2.30 2.98 2.29 2.73 1.2M
2021-10-14 2.48 2.50 2.27 2.34 0.2M
2021-10-13 2.25 2.60 2.24 2.49 0.6M
2021-10-12 2.28 2.35 2.19 2.20 0.2M
2021-10-11 2.30 2.50 2.21 2.32 0.4M
2021-10-08 2.37 2.44 2.25 2.30 0.1M
2021-10-07 2.21 2.50 2.21 2.40 0.5M
2021-10-06 2.29 2.39 2.15 2.19 0.2M
2021-10-05 2.21 2.44 2.17 2.17 0.1M
2021-10-04 2.31 2.33 2.11 2.17 0.1M
2021-10-01 2.26 2.50 2.22 2.35 0.1M
2021-09-30 2.34 2.41 2.21 2.26 0.1M
2021-09-29 2.33 2.45 2.27 2.30 0.2M
2021-09-28 2.40 2.43 2.21 2.36 0.2M
2021-09-27 2.45 2.67 2.36 2.41 0.2M
2021-09-24 2.46 2.74 2.37 2.49 0.2M
2021-09-23 2.50 2.65 2.35 2.54 0.2M
2021-09-22 2.50 2.51 2.25 2.43 0.1M
2021-09-21 2.44 2.62 2.38 2.51 0.2M
2021-09-20 2.52 2.65 2.38 2.38 0.1M
2021-09-17 2.58 2.66 2.49 2.61 0.1M
2021-09-16 2.56 2.70 2.47 2.58 0.2M
2021-09-15 2.68 2.81 2.51 2.52 0.2M
2021-09-14 2.84 2.90 2.59 2.66 0.2M
2021-09-13 2.86 2.91 2.79 2.85 0.1M
2021-09-10 2.95 2.95 2.78 2.86 0.1M
2021-09-09 2.91 2.99 2.84 2.91 0.2M
2021-09-08 3.15 3.15 2.85 2.95 0.3M
2021-09-07 3.05 3.29 2.98 3.13 0.5M
2021-09-03 2.98 3.14 2.92 3.01 0.3M
2021-09-02 2.96 3.11 2.95 2.95 0.1M
2021-09-01 3.05 3.15 2.87 2.92 0.2M
2021-08-31 2.98 3.13 2.95 3.07 0.2M
2021-08-30 3.05 3.13 2.90 3.04 0.2M
2021-08-27 2.88 3.14 2.88 3.02 0.4M
2021-08-26 2.92 3.14 2.86 2.92 0.3M
2021-08-25 2.85 3.24 2.73 2.95 0.8M
2021-08-24 3.01 3.25 2.75 2.91 0.5M
2021-08-23 3.41 3.58 3.01 3.01 0.2M
2021-08-20 3.32 3.65 3.31 3.41 0.5M
2021-08-19 3.19 3.51 3.10 3.37 0.2M
2021-08-18 3.10 3.38 3.00 3.22 0.2M
2021-08-17 3.12 3.22 3.00 3.04 0.2M
2021-08-16 3.05 3.19 2.99 3.13 0.1M
2021-08-13 3.30 3.32 3.01 3.02 0.1M
2021-08-12 3.38 3.41 3.19 3.30 0.1M
2021-08-11 3.52 3.59 3.18 3.43 0.4M
2021-08-10 4.07 4.10 3.40 3.42 0.5M
2021-08-09 4.10 4.42 4.02 4.12 0.7M
2021-08-06 3.85 4.20 3.71 3.99 1.2M
2021-08-05 3.69 4.05 3.65 3.90 0.5M
2021-08-04 3.69 3.96 3.65 3.70 0.5M
2021-08-03 3.69 3.88 3.50 3.68 0.2M
2021-08-02 3.55 4.00 3.51 3.76 0.3M
2021-07-30 3.68 3.88 3.48 3.58 0.1M
2021-07-29 3.77 3.96 3.65 3.66 0.1M
2021-07-28 3.68 4.55 3.48 3.86 1.8M
2021-07-27 3.78 3.83 3.51 3.59 0.2M
2021-07-26 3.73 3.96 3.66 3.83 0.4M
2021-07-23 3.84 3.88 3.62 3.70 0.1M
2021-07-22 4.00 4.14 3.61 3.90 0.2M
2021-07-21 3.88 4.15 3.88 4.03 0.1M
2021-07-20 3.83 4.00 3.76 3.86 0.1M
2021-07-19 4.02 4.03 3.80 3.88 0.0M
2021-07-16 3.92 4.50 3.88 4.04 0.5M
2021-07-15 4.13 4.30 3.96 4.01 0.3M
2021-07-14 4.20 4.50 4.05 4.07 0.2M
2021-07-13 4.23 4.33 4.11 4.15 0.1M
2021-07-12 4.20 4.40 4.03 4.26 0.1M
2021-07-09 4.40 4.45 4.11 4.14 0.2M
2021-07-08 4.00 5.09 4.00 4.36 1.0M
2021-07-07 5.17 5.24 4.16 4.20 0.4M
2021-07-06 4.95 5.30 4.95 5.15 0.1M
2021-07-02 5.25 5.30 5.02 5.03 0.1M
2021-07-01 5.25 5.38 5.15 5.27 0.1M
2021-06-30 5.19 5.29 5.11 5.14 0.1M
2021-06-29 5.35 5.60 5.09 5.26 0.2M
2021-06-28 5.45 5.80 5.30 5.35 0.4M
2021-06-25 5.63 5.82 5.40 5.44 0.2M
2021-06-24 5.54 5.71 5.39 5.56 0.2M
2021-06-23 5.80 5.90 5.49 5.54 0.2M
2021-06-22 5.90 6.03 5.65 5.70 0.1M
2021-06-21 6.15 6.15 5.80 5.90 0.1M
2021-06-18 6.04 6.40 5.90 6.04 0.3M
2021-06-17 6.24 6.61 6.02 6.12 0.1M
2021-06-16 6.42 6.55 6.18 6.28 0.1M
2021-06-15 6.62 6.87 6.36 6.39 0.1M
2021-06-14 6.42 6.66 6.42 6.58 0.1M
2021-06-11 6.41 6.62 6.33 6.44 0.1M
2021-06-10 6.48 7.07 6.41 6.42 0.1M
2021-06-09 7.07 7.57 6.46 6.55 0.7M
2021-06-08 6.67 7.38 6.51 7.16 0.3M
2021-06-07 6.45 6.70 6.42 6.60 0.1M
2021-06-04 6.08 6.46 5.90 6.42 0.2M
2021-06-03 5.85 6.08 5.81 6.08 0.1M
2021-06-02 6.05 6.06 5.75 5.87 0.2M
2021-06-01 5.97 6.42 5.97 6.07 0.5M
2021-05-28 5.82 6.04 5.65 5.81 0.3M
2021-05-27 6.04 7.10 5.77 5.87 1.0M
2021-05-26 5.63 6.15 5.63 5.98 0.4M
2021-05-25 5.73 5.73 5.50 5.55 0.2M
2021-05-24 6.16 6.25 5.68 5.68 0.0M
2021-05-21 5.98 6.59 5.92 6.20 0.3M
2021-05-20 5.46 6.09 5.45 6.03 0.2M
2021-05-19 5.54 5.55 5.29 5.45 0.1M
2021-05-18 5.70 6.07 5.67 5.77 0.1M
2021-05-17 6.67 6.95 5.71 5.71 0.4M
2021-05-14 6.43 6.85 6.31 6.62 0.2M
2021-05-13 6.38 6.66 6.31 6.44 0.4M
2021-05-12 6.10 6.60 6.10 6.49 0.4M
2021-05-11 5.91 6.80 5.81 6.12 0.5M
2021-05-10 5.81 6.20 5.51 6.13 0.3M
2021-05-07 5.88 6.42 5.75 5.76 0.2M
2021-05-06 5.48 6.22 5.40 5.99 0.4M
2021-05-05 5.66 5.85 5.31 5.50 0.3M
2021-05-04 5.45 5.88 5.36 5.66 0.4M
2021-05-03 5.84 5.95 5.37 5.58 0.3M
2021-04-30 6.08 6.22 5.55 5.99 0.4M
2021-04-29 5.94 6.27 5.83 6.16 0.2M
2021-04-28 5.88 6.18 5.61 5.93 0.2M
2021-04-27 6.20 6.36 5.57 5.83 0.3M
2021-04-26 5.83 6.29 5.42 6.09 0.4M
2021-04-23 5.35 6.57 5.31 5.85 1.7M
2021-04-22 5.72 5.80 5.25 5.44 0.2M
2021-04-21 5.35 5.94 5.29 5.55 0.4M
2021-04-20 5.15 5.70 5.15 5.39 0.2M
2021-04-19 5.10 5.75 5.10 5.25 0.1M
2021-04-16 5.58 5.62 5.16 5.31 0.1M
2021-04-15 6.45 6.45 5.66 5.69 0.2M
2021-04-14 7.25 7.77 6.16 6.45 0.5M
2021-04-13 7.60 7.78 7.06 7.33 0.4M
2021-04-12 7.25 7.79 7.20 7.67 0.4M
2021-04-09 7.10 7.70 7.04 7.20 0.6M
2021-04-08 7.21 7.50 7.01 7.03 0.1M
2021-04-07 7.74 7.90 7.08 7.20 0.2M
2021-04-06 7.70 8.00 7.44 7.94 0.1M
2021-04-05 7.16 7.99 6.74 7.70 0.4M
2021-04-01 6.75 7.16 6.75 6.99 0.3M
2021-03-31 7.04 7.37 6.68 6.70 0.4M
2021-03-30 6.63 7.39 6.41 7.09 0.6M
2021-03-29 6.62 6.78 6.12 6.71 0.4M
2021-03-26 6.58 6.85 6.28 6.62 0.3M
2021-03-25 6.05 6.82 6.04 6.60 0.2M
2021-03-24 7.91 8.30 6.54 6.64 1.1M
2021-03-23 9.68 10.99 7.49 8.04 2.9M
2021-03-22 7.57 10.42 7.51 9.56 6.0M
2021-03-19 7.11 8.32 7.02 7.73 0.4M
2021-03-18 7.77 9.94 7.15 7.34 2.0M
2021-03-17 6.91 11.16 6.75 7.99 3.6M
2021-03-16 8.25 8.42 7.10 7.10 0.3M
2021-03-15 7.95 8.48 7.62 8.48 0.8M
2021-03-12 6.84 8.35 6.51 7.95 0.5M
2021-03-11 6.63 7.34 6.50 7.34 0.3M
2021-03-10 6.57 6.75 6.14 6.53 0.3M
2021-03-09 5.57 6.60 5.50 6.37 0.4M
2021-03-08 5.58 6.26 5.20 5.46 0.3M
2021-03-05 6.03 6.19 5.01 5.78 0.3M
2021-03-04 7.58 7.94 5.50 5.50 0.5M
2021-03-03 8.01 8.34 7.52 7.89 0.3M
2021-03-02 8.58 8.65 7.66 7.79 0.1M
2021-03-01 7.57 8.74 7.47 8.43 0.3M
2021-02-26 6.78 7.82 6.50 7.36 0.2M
2021-02-25 7.57 8.00 6.73 6.78 0.3M
2021-02-24 7.24 7.71 7.03 7.37 0.4M
2021-02-23 6.57 6.99 6.08 6.86 0.3M
2021-02-22 7.86 9.38 7.43 7.54 0.5M
2021-02-19 9.02 9.91 8.83 9.32 0.4M
2021-02-18 9.26 10.01 8.49 8.68 0.5M
2021-02-17 9.10 13.14 8.81 10.82 3.4M
2021-02-16 6.50 8.42 6.43 8.40 1.6M
2021-02-12 4.87 6.45 4.80 6.41 1.8M
2021-02-11 4.58 5.35 4.50 4.96 0.8M
2021-02-10 5.08 5.08 4.33 4.33 0.5M
2021-02-09 4.80 5.43 4.69 5.26 0.7M
2021-02-08 4.62 4.97 4.53 4.74 0.7M
2021-02-05 4.40 4.60 4.16 4.32 0.4M
2021-02-04 4.18 4.49 4.06 4.35 0.4M
2021-02-03 4.10 4.34 3.86 4.08 0.6M
2021-02-02 3.61 4.24 3.61 4.08 0.8M
2021-02-01 3.85 3.87 3.50 3.59 0.5M
2021-01-29 4.19 4.50 3.62 3.89 2.9M
2021-01-28 3.14 3.55 3.11 3.29 0.8M
2021-01-27 3.11 3.30 3.05 3.14 0.3M
2021-01-26 3.44 3.49 3.31 3.38 0.2M
2021-01-25 3.57 3.67 3.34 3.40 0.4M
2021-01-22 3.27 4.12 3.23 3.59 1.7M
2021-01-21 3.20 3.48 3.06 3.20 0.7M
2021-01-20 3.46 3.58 3.15 3.20 0.5M
2021-01-19 3.72 3.89 3.40 3.50 0.6M
2021-01-15 3.97 4.08 3.65 3.70 0.7M
2021-01-14 4.25 4.35 3.80 4.11 0.7M
2021-01-13 4.00 4.07 3.64 3.95 0.6M
2021-01-12 4.15 4.22 3.89 4.02 0.3M
2021-01-11 3.77 4.23 3.71 3.99 0.5M
2021-01-08 4.41 5.94 4.03 4.39 3.2M
2021-01-07 3.36 4.85 3.36 4.19 5.0M
2021-01-06 3.40 3.49 3.15 3.19 0.7M
2021-01-05 3.34 3.49 3.19 3.37 0.4M
2021-01-04 3.25 3.34 3.04 3.34 0.4M