mF International Limited (MFI)
NASDAQ: MFI · Real-Time Price · USD
39.70
-2.17 (-5.18%)
Aug 15, 2025, 4:00 PM - Market closed

mF International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202543.6943.6938.1339.70--5.18%27,120
Aug 14, 202546.3248.4539.5641.8741.87-12.41%24,884
Aug 13, 202545.0048.6445.0047.8047.806.77%34,866
Aug 12, 202540.3044.7739.1044.7744.7713.14%39,645
Aug 11, 202537.4542.4836.5439.5739.575.83%57,641
Aug 8, 202528.6837.5728.6837.3937.3934.93%51,111
Aug 7, 202528.6828.6825.5127.7127.711.32%29,053
Aug 6, 202523.0129.0822.7527.3527.3518.19%37,547
Aug 5, 202523.2625.3921.9523.1423.14-0.69%22,989
Aug 4, 202524.0025.9521.9923.3023.30-4.90%15,630
Aug 1, 202522.4828.3021.0024.5024.501.58%45,340
Jul 31, 202522.7424.6022.0224.1224.129.54%29,933
Jul 30, 202524.5124.5419.4822.0222.02-8.86%66,693
Jul 29, 202526.9026.9924.1524.1624.16-8.83%17,670
Jul 28, 202528.0028.0026.5026.5026.50-1.92%14,066
Jul 25, 202526.0028.5025.9927.0227.022.70%18,034
Jul 24, 202528.9929.0024.6026.3126.31-6.10%15,803
Jul 23, 202525.7730.4824.5628.0228.020.07%31,311
Jul 22, 202525.0028.5024.5028.0028.0012.04%31,165
Jul 21, 202526.7828.1124.0124.9924.99-11.13%51,562
Jul 18, 202529.4530.2628.1228.1228.12-6.20%12,932
Jul 17, 202529.5231.5029.1529.9829.98-19,205
Jul 16, 202529.9230.3427.1629.9829.982.67%20,588
Jul 15, 202531.0232.1628.3229.2029.20-7.54%44,516
Jul 14, 202530.4935.0029.1231.5831.589.24%78,884
Jul 11, 202533.4033.4028.8528.9128.91-17.35%82,589
Jul 10, 202534.1039.7332.1034.9834.989.31%79,238
Jul 9, 202542.4046.0031.6832.0032.00-24.67%69,471
Jul 8, 202542.8844.0040.4842.4842.480.57%17,673
Jul 7, 202540.8045.4740.3442.2442.244.97%45,864
Jul 3, 202546.3247.0437.0540.2440.24-14.60%61,323
Jul 2, 202541.6850.4041.6147.1247.128.87%34,517
Jul 1, 202545.6046.8040.0043.2843.28-10.73%33,397
Jun 30, 202541.9250.6440.6448.4848.4818.36%50,177
Jun 27, 202544.8044.8840.0040.9640.96-8.24%32,252
Jun 26, 202540.9647.7640.7244.6444.6416.25%76,039
Jun 25, 202548.3255.6035.3738.4038.40-18.37%110,737
Jun 24, 202540.3253.5238.9647.0447.0416.67%233,372
Jun 23, 202531.8442.2430.7240.3240.3229.23%114,118
Jun 20, 202528.1634.4028.1631.2031.2012.07%76,963
Jun 18, 202527.9233.2026.0027.8427.84-6.70%48,189
Jun 17, 202534.0834.7226.4029.8429.84-7.90%91,508
Jun 16, 202528.0835.9226.4032.4032.4020.18%152,394
Jun 13, 202525.4427.9225.2026.9626.96-4.53%46,090
Jun 12, 202532.3233.1224.8028.2428.24-11.31%137,043
Jun 11, 202522.7233.7622.7231.8431.8446.32%541,737
Jun 10, 202524.2426.6421.2021.7621.762.64%174,431
Jun 9, 202517.4424.0017.4421.2021.2022.12%210,039
Jun 6, 202519.6824.4014.1617.3617.36-11.79%262,983
Jun 5, 202516.6425.0416.0819.6819.6827.46%861,093