Mercurity Fintech (MFH) Stock Chart & Stock Price History → [FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (From Crypto 101 Media) (Ad) Free MFH Stock Alerts $1.63 +0.13 (+8.67%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestSocial MediaStock AnalysisChartCompetitorsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestSocial Media Mercurity Fintech Stock Price Performance5 Day Performance+3.82%1 Month Performance+22.65%3 Month Performance-43.21%6 Month Performance+59.80%Year-To-Date Performance-37.31%1 Year Performance-12.37% Receive MFH Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Mercurity Fintech and its competitors with MarketBeat's FREE daily newsletter Email Address Ad InvestorPlaceMan who spotted Apple at $1.49 says: “Buy These 6 AI Stocks.”Man who spotted Apple at $1.49 says: "Buy These 6 AI Stocks."And these will be the biggest winners MFH Stock Chart for Sunday, May, 19, 2024 MFH Chart by TradingView Mercurity Fintech Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$1.50$1.63+9.03%$1.70$1.509,990 shs$75.88 million05/16/2024$1.50$1.50-0.33%$1.50$1.491,586 shs$69.59 million05/15/2024$1.57$1.50-4.46%$1.53$1.495,292 shs$69.82 million05/14/2024$1.47$1.57+7.02%$1.58$1.481,815 shs$73.08 million05/13/2024$1.49$1.47-1.54%$1.57$1.471,024 shs$68.29 million05/10/2024$1.45$1.49+2.76%$1.58$1.495,718 shs$69.36 million Get the Latest News and Ratings for MFH and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Mercurity Fintech and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$1.51$1.45-3.97%$1.45$1.451,760 shs$67.50 million05/08/2024$1.37$1.51+10.16%$1.53$1.474,437 shs$70.29 million05/07/2024$1.40$1.37-2.09%$1.49$1.282,708 shs$63.81 million05/06/2024$1.24$1.40+12.90%$1.50$1.3824,098 shs$65.17 million05/03/2024$1.40$1.24-11.43%$1.46$1.236,267 shs$57.72 million05/02/2024$1.30$1.40+7.69%$1.48$1.264,991 shs$65.17 million05/01/2024$1.34$1.30-2.99%$1.41$1.2610,438 shs$60.52 million04/30/2024$1.43$1.34-6.36%$1.42$1.3412,298 shs$62.37 million04/29/2024$1.41$1.43+1.49%$1.60$1.358,052 shs$66.61 million04/26/2024$1.39$1.41+1.44%$1.53$1.356,658 shs$65.64 million04/25/2024$1.43$1.39-2.80%$1.60$1.265,050 shs$64.70 million04/24/2024$1.41$1.43+1.42%$1.54$1.267,693 shs$66.57 million04/23/2024$1.31$1.41+8.05%$1.48$1.3112,674 shs$65.64 million04/22/2024$1.33$1.31-1.81%$1.48$1.2317,157 shs$60.75 million04/19/2024$1.43$1.33-7.20%$1.35$1.324,202 shs$61.87 million04/18/2024$1.43$1.43+0.14%$1.47$1.4012,721 shs$66.66 million04/17/2024$1.26$1.43+13.50%$1.72$1.2942,848 shs$66.57 million04/16/2024$1.28$1.26-1.56%$1.48$1.19120,791 shs$58.65 million04/15/2024$1.22$1.28+4.92%$1.28$1.207,745 shs$59.58 million04/12/2024$1.25$1.22-2.01%$1.27$1.211,878 shs$56.79 million04/11/2024$1.24$1.25+0.06%$1.28$1.253,511 shs$57.95 million04/10/2024$1.21$1.24+2.96%$1.24$1.193,493 shs$57.92 million04/09/2024$1.12$1.21+7.89%$1.23$1.167,263 shs$56.25 million04/08/2024$1.27$1.12-11.66%$1.22$1.115,268 shs$52.14 million04/05/2024$1.28$1.27-0.95%$1.28$1.106,817 shs$59.02 million04/04/2024$1.22$1.28+4.92%$1.28$1.193,586 shs$59.58 million04/03/2024$1.23$1.22-0.41%$1.25$1.226,425 shs$56.79 million04/02/2024$1.22$1.23+0.11%$1.23$1.223,474 shs$57.02 million04/01/2024$1.38$1.22-11.33%$1.38$1.1923,575 shs$56.96 million03/29/2024$1.38$1.38$1.47$1.3417,862 shs$64.24 million03/28/2024$1.47$1.38-6.12%$1.47$1.3617,862 shs$64.24 million03/27/2024$1.23$1.47+19.51%$1.65$1.1524,617 shs$68.43 million03/26/2024$1.40$1.23-12.14%$1.45$1.1411,247 shs$57.26 million03/25/2024$1.50$1.40-6.67%$1.49$1.4010,565 shs$65.17 millionMan who spotted Apple at $1.49 says: “Buy These 6 AI Stocks.” (Ad)Man who spotted Apple at $1.49 says: "Buy These 6 AI Stocks."And these will be the biggest winners03/22/2024$1.55$1.50-3.23%$1.67$1.502,653 shs$69.83 million03/21/2024$1.57$1.55-1.27%$1.70$1.4713,130 shs$72.15 million03/20/2024$1.78$1.57-11.79%$1.67$1.414,165 shs$73.08 million03/19/2024$1.99$1.78-10.56%$1.99$1.4531,467 shs$82.85 million03/18/2024$1.80$1.99+10.56%$2.12$1.8011,495 shs$92.63 million03/15/2024$2.13$1.80-15.49%$2.18$1.803,705 shs$83.79 million03/14/2024$2.22$2.13-4.05%$2.30$1.957,236 shs$99.15 million03/13/2024$2.35$2.22-5.53%$2.39$2.2112,530 shs$103.34 million03/12/2024$2.34$2.35+0.43%$2.39$2.205,631 shs$109.39 million03/11/2024$2.32$2.34+0.86%$2.45$2.276,312 shs$108.93 million03/08/2024$2.43$2.32-4.55%$2.46$2.209,890 shs$108.00 million03/07/2024$2.45$2.43-0.79%$2.53$2.263,828 shs$113.15 million03/06/2024$2.42$2.45+1.24%$2.68$2.423,762 shs$114.05 million03/05/2024$2.70$2.42-10.37%$2.93$2.3016,106 shs$112.65 million03/04/2024$2.97$2.70-8.95%$2.91$2.606,646 shs$125.69 million03/01/2024$3.00$2.97-1.15%$3.03$2.913,024 shs$138.04 million02/29/2024$2.81$3.00+6.62%$3.10$2.825,731 shs$139.65 million02/28/2024$3.01$2.81-6.52%$3.10$2.799,406 shs$130.98 million02/27/2024$3.07$3.01-1.95%$3.10$2.9017,201 shs$140.11 million02/26/2024$3.01$3.07+1.99%$3.10$2.608,286 shs$142.91 million02/23/2024$3.20$3.00-6.25%$3.23$3.0025,810 shs$139.65 million02/22/2024$2.28$3.20+40.35%$3.30$2.6290,428 shs$148.96 million02/21/2024$2.85$2.28-20.00%$2.75$2.289,704 shs$106.13 million02/20/2024$2.87$2.85-0.70%$2.96$2.7012,832 shs$132.67 million02/19/2024$2.87$2.87$2.99$2.8711,600 shs$133.60 million Related Companies: PGY Stock Price Chart PHUN Stock Price Chart MOGO Stock Price Chart DGHI Stock Price Chart BKKT Stock Price Chart ABTS Stock Price Chart BTBT Stock Price Chart DRCT Stock Price Chart DHAI Stock Price Chart BNAI Stock Price Chart Receive MFH Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Mercurity Fintech and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:MFH) was last updated on 5/19/2024 by MarketBeat.com Staff From Our PartnersCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingShocking $16T Elon Musk Crypto LeakCrypto 101 MediaForget Bitcoin: This $8 Stock Is the Next Big ThingBehind the MarketsDems have chosen Biden replacement?Paradigm PressHow Biden has already won 2024Porter & CompanyExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersA letter is coming from the "Bureau of the Fiscal Service".Stansberry ResearchProtect Your Bank Account Before It’s Too LateWeiss Ratings Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Mercurity Fintech Holding Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.