mF International Limited (MFI)
NASDAQ: MFI · Real-Time Price · USD
17.83
-3.00 (-14.40%)
At close: Dec 5, 2025, 4:00 PM EST
17.40
-0.43 (-2.41%)
After-hours: Dec 5, 2025, 7:50 PM EST
mF International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.38 | 20.50 | 17.02 | 17.83 | 17.83 | -14.40% | 25,025 |
| Dec 4, 2025 | 17.79 | 20.90 | 16.13 | 20.83 | 20.83 | 22.39% | 48,274 |
| Dec 3, 2025 | 15.50 | 18.50 | 15.02 | 17.02 | 17.02 | 10.52% | 39,641 |
| Dec 2, 2025 | 19.01 | 20.14 | 15.00 | 15.40 | 15.40 | -15.10% | 45,313 |
| Dec 1, 2025 | 22.62 | 26.55 | 18.00 | 18.14 | 18.14 | -21.64% | 83,021 |
| Nov 28, 2025 | 21.65 | 26.79 | 21.65 | 23.15 | 23.15 | 12.93% | 120,714 |
| Nov 26, 2025 | 16.70 | 22.00 | 15.14 | 20.50 | 20.50 | 26.08% | 137,949 |
| Nov 25, 2025 | 13.03 | 17.00 | 12.82 | 16.26 | 16.26 | 18.00% | 193,387 |
| Nov 24, 2025 | 13.76 | 16.25 | 12.39 | 13.78 | 13.78 | 20.88% | 704,982 |
| Nov 21, 2025 | 13.76 | 26.86 | 10.51 | 11.40 | 11.40 | 3.07% | 1,756,586 |
| Nov 20, 2025 | 18.24 | 18.35 | 6.66 | 11.06 | 11.06 | -39.06% | 335,552 |
| Nov 19, 2025 | 20.05 | 20.05 | 18.15 | 18.15 | 18.15 | -13.32% | 10,841 |
| Nov 18, 2025 | 19.00 | 21.15 | 17.51 | 20.94 | 20.94 | 6.51% | 19,094 |
| Nov 17, 2025 | 22.10 | 22.49 | 18.00 | 19.66 | 19.66 | -12.68% | 31,119 |
| Nov 14, 2025 | 22.10 | 24.38 | 22.10 | 22.52 | 22.52 | -2.11% | 8,105 |
| Nov 13, 2025 | 24.47 | 24.52 | 20.21 | 23.00 | 23.00 | -6.05% | 13,946 |
| Nov 12, 2025 | 23.50 | 25.93 | 23.50 | 24.48 | 24.48 | 3.95% | 10,964 |
| Nov 11, 2025 | 26.03 | 26.03 | 22.80 | 23.55 | 23.55 | -5.23% | 9,839 |
| Nov 10, 2025 | 24.33 | 25.70 | 24.00 | 24.85 | 24.85 | 7.95% | 10,342 |
| Nov 7, 2025 | 23.27 | 23.48 | 22.01 | 23.02 | 23.02 | -2.46% | 10,935 |
| Nov 6, 2025 | 22.50 | 25.14 | 22.50 | 23.60 | 23.60 | 2.90% | 9,061 |
| Nov 5, 2025 | 22.82 | 25.50 | 22.00 | 22.94 | 22.94 | 0.51% | 16,485 |
| Nov 4, 2025 | 26.00 | 26.50 | 20.71 | 22.82 | 22.82 | -15.70% | 30,653 |
| Nov 3, 2025 | 29.69 | 29.69 | 25.38 | 27.07 | 27.07 | 0.46% | 11,840 |
| Oct 31, 2025 | 26.03 | 27.94 | 26.00 | 26.95 | 26.95 | 1.68% | 13,686 |
| Oct 30, 2025 | 26.60 | 27.45 | 26.06 | 26.50 | 26.50 | -1.78% | 14,483 |
| Oct 29, 2025 | 25.03 | 27.53 | 25.03 | 26.98 | 26.98 | -0.07% | 7,672 |
| Oct 28, 2025 | 27.01 | 28.06 | 26.65 | 27.00 | 27.00 | -4.86% | 10,571 |
| Oct 27, 2025 | 28.00 | 28.75 | 26.80 | 28.38 | 28.38 | 1.36% | 24,014 |
| Oct 24, 2025 | 27.60 | 29.33 | 27.60 | 28.00 | 28.00 | 1.82% | 17,657 |
| Oct 23, 2025 | 30.00 | 30.00 | 27.01 | 27.50 | 27.50 | 1.85% | 24,318 |
| Oct 22, 2025 | 34.78 | 35.42 | 23.50 | 27.00 | 27.00 | -19.43% | 45,415 |
| Oct 21, 2025 | 36.00 | 36.75 | 33.00 | 33.51 | 33.51 | -9.16% | 16,031 |
| Oct 20, 2025 | 37.00 | 37.00 | 34.00 | 36.89 | 36.89 | 0.30% | 10,353 |
| Oct 17, 2025 | 32.00 | 37.99 | 31.00 | 36.78 | 36.78 | 13.73% | 39,101 |
| Oct 16, 2025 | 40.15 | 40.21 | 30.03 | 32.34 | 32.34 | -16.58% | 42,489 |
| Oct 15, 2025 | 38.85 | 43.58 | 36.80 | 38.77 | 38.77 | 3.06% | 32,120 |
| Oct 14, 2025 | 34.40 | 40.16 | 34.40 | 37.62 | 37.62 | 7.95% | 27,203 |
| Oct 13, 2025 | 33.89 | 34.85 | 32.55 | 34.85 | 34.85 | 2.83% | 18,331 |
| Oct 10, 2025 | 36.42 | 37.34 | 33.02 | 33.89 | 33.89 | -7.15% | 16,769 |
| Oct 9, 2025 | 38.00 | 38.00 | 36.00 | 36.50 | 36.50 | -3.69% | 12,244 |
| Oct 8, 2025 | 36.80 | 38.53 | 33.50 | 37.90 | 37.90 | 2.82% | 19,767 |
| Oct 7, 2025 | 38.13 | 38.48 | 34.50 | 36.86 | 36.86 | -6.28% | 19,928 |
| Oct 6, 2025 | 38.16 | 39.60 | 37.88 | 39.33 | 39.33 | 3.07% | 22,737 |
| Oct 3, 2025 | 38.63 | 39.49 | 37.51 | 38.16 | 38.16 | -1.32% | 30,884 |
| Oct 2, 2025 | 35.50 | 40.00 | 35.50 | 38.67 | 38.67 | 13.44% | 36,052 |
| Oct 1, 2025 | 36.75 | 37.26 | 33.60 | 34.09 | 34.09 | -7.96% | 32,584 |
| Sep 30, 2025 | 34.74 | 39.00 | 34.19 | 37.04 | 37.04 | 11.57% | 61,438 |
| Sep 29, 2025 | 33.15 | 37.13 | 33.15 | 33.20 | 33.20 | -7.11% | 22,431 |
| Sep 26, 2025 | 36.45 | 38.38 | 32.92 | 35.74 | 35.74 | -0.45% | 31,844 |