mF International Limited - Class A Ordinary Shares (MFI)

Last Price17.80

Change-0.12 (-0.67%)

NASDAQ · Last Trade: Dec 17th, 10:47 PM EST

Historical Prices For mF International Limited - Class A Ordinary Shares (MFI)

Date Range:

2025-09-18 - 2025-12-18

Date	Open	High	Low	Close	Volume	Adjusted Close
12/17/2025	18.33	19.00	17.80	17.80	21,717	17.80
12/16/2025	18.33	18.33	17.85	17.92	21,407	17.92
12/15/2025	18.16	18.84	17.88	17.93	19,764	17.93
12/12/2025	18.40	18.89	17.81	17.81	40,948	17.81
12/11/2025	18.06	18.47	17.64	18.04	28,824	18.04
12/10/2025	18.17	18.90	17.81	17.96	101,254	17.96
12/09/2025	18.91	19.98	18.50	18.59	17,217	18.59
12/08/2025	18.45	20.50	18.44	19.78	46,116	19.78
12/05/2025	19.38	20.50	17.02	17.83	32,748	17.83
12/04/2025	17.79	20.90	16.13	20.83	48,286	20.83
12/03/2025	15.50	18.50	15.02	17.02	40,709	17.02
12/02/2025	19.01	20.14	15.00	15.40	45,278	15.40
12/01/2025	22.62	26.55	18.00	18.14	83,766	18.14
11/28/2025	21.65	26.79	21.65	23.15	122,416	23.15
11/26/2025	16.70	22.00	15.14	20.50	140,871	20.50
11/25/2025	13.03	17.00	12.82	16.26	194,317	16.26
11/24/2025	13.76	16.25	12.39	13.78	707,897	13.78
11/21/2025	13.76	13.76	10.51	11.40	1,756,588	11.40
11/20/2025	18.24	18.35	6.66	11.06	334,810	11.06
11/19/2025	20.05	20.05	18.15	18.15	10,835	18.15
11/18/2025	19.00	21.15	17.51	20.94	19,091	20.94
11/17/2025	22.10	22.49	18.00	19.66	31,119	19.66
11/14/2025	22.10	24.38	22.10	22.52	8,105	22.52
11/13/2025	24.47	24.52	20.21	23.00	13,301	23.00
11/12/2025	23.50	25.93	23.50	24.48	10,964	24.48
11/11/2025	26.02	26.02	22.80	23.55	9,839	23.55
11/10/2025	24.33	25.70	24.00	24.85	10,342	24.85
11/07/2025	23.27	23.48	22.01	23.02	10,935	23.02
11/06/2025	22.50	25.14	22.50	23.60	9,061	23.60
11/05/2025	22.82	25.50	22.00	22.94	16,485	22.94
11/04/2025	26.00	26.50	20.71	22.82	30,653	22.82
11/03/2025	29.69	27.07	25.37	27.07	11,840	27.07
10/31/2025	26.03	27.94	26.00	26.95	13,686	26.95
10/30/2025	26.60	27.45	26.06	26.50	14,483	26.50
10/29/2025	25.03	27.52	25.03	26.98	7,672	26.98
10/28/2025	27.01	26.90	26.65	27.00	10,571	27.00
10/27/2025	28.00	28.75	26.80	28.38	24,014	28.38
10/24/2025	27.60	29.33	27.60	28.00	17,657	28.00
10/23/2025	30.00	30.00	27.01	27.50	24,318	27.50
10/22/2025	34.78	35.42	23.50	27.00	45,415	27.00
10/21/2025	36.00	36.75	33.00	33.51	15,881	33.51
10/20/2025	37.00	37.00	34.00	36.89	10,353	36.89
10/17/2025	32.00	37.99	31.00	36.78	39,101	36.78
10/16/2025	40.15	40.21	30.03	32.34	42,456	32.34
10/15/2025	38.85	43.58	36.80	38.77	32,120	38.77
10/14/2025	34.39	40.16	34.39	37.62	27,203	37.62
10/13/2025	33.89	34.85	32.55	34.85	18,331	34.85
10/10/2025	36.42	37.34	33.02	33.89	16,769	33.89
10/09/2025	38.00	38.00	36.00	36.50	12,244	36.50
10/08/2025	36.80	38.53	33.50	37.90	19,767	37.90
10/07/2025	38.13	38.48	34.50	36.86	19,904	36.86
10/06/2025	38.16	39.60	37.88	39.33	22,732	39.33
10/03/2025	38.63	39.48	37.51	38.16	30,884	38.16
10/02/2025	35.50	40.00	35.50	38.67	36,052	38.67
10/01/2025	36.75	37.26	33.60	34.09	32,574	34.09
9/30/2025	34.74	39.00	34.19	37.04	61,417	37.04
9/29/2025	33.15	37.13	33.15	33.20	22,431	33.20
9/26/2025	36.45	38.38	32.92	35.74	31,844	35.74
9/25/2025	36.60	37.30	32.87	35.90	72,597	35.90
9/24/2025	41.04	42.01	35.99	36.32	53,903	36.32
9/23/2025	37.02	45.10	37.02	38.68	68,440	38.68
9/22/2025	37.31	39.55	37.21	38.85	30,760	38.85
9/19/2025	39.80	40.69	36.34	39.74	56,411	39.74
9/18/2025	40.30	44.75	39.00	41.01	70,347	41.01