mF International Limited - Class A Ordinary Shares (MFI)
12.00
+1.21 (11.21%)
NASDAQ · Last Trade: Apr 19th, 3:17 AM EDT
Historical Prices For mF International Limited - Class A Ordinary Shares (MFI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/17/2026 | 11.40 | 12.98 | 11.40 | 12.00 | 13,827 | 12.00 |
| 4/16/2026 | 13.00 | 13.00 | 10.79 | 10.79 | 23,263 | 10.79 |
| 4/15/2026 | 13.00 | 14.00 | 12.86 | 12.95 | 50,545 | 12.95 |
| 4/14/2026 | 12.60 | 15.41 | 12.25 | 15.41 | 89,242 | 15.41 |
| 4/13/2026 | 13.40 | 13.80 | 12.05 | 12.43 | 18,140 | 12.43 |
| 4/10/2026 | 11.13 | 14.25 | 11.13 | 14.25 | 39,450 | 14.25 |
| 4/09/2026 | 11.28 | 14.00 | 11.12 | 12.00 | 55,347 | 12.00 |
| 4/08/2026 | 11.70 | 11.70 | 11.21 | 11.21 | 2,307 | 11.21 |
| 4/07/2026 | 11.87 | 12.20 | 11.20 | 11.56 | 4,323 | 11.56 |
| 4/06/2026 | 11.51 | 13.40 | 11.51 | 12.40 | 8,190 | 12.40 |
| 4/02/2026 | 12.20 | 12.20 | 11.45 | 11.45 | 5,066 | 11.45 |
| 4/01/2026 | 9.82 | 13.00 | 9.82 | 12.45 | 16,662 | 12.45 |
| 3/31/2026 | 10.99 | 12.02 | 10.20 | 11.00 | 10,048 | 11.00 |
| 3/30/2026 | 10.20 | 10.20 | 9.82 | 9.82 | 3,543 | 9.82 |
| 3/27/2026 | 9.90 | 10.20 | 9.45 | 10.19 | 4,650 | 10.19 |
| 3/26/2026 | 10.35 | 10.35 | 9.80 | 9.80 | 4,489 | 9.80 |
| 3/25/2026 | 10.35 | 10.35 | 10.35 | 10.35 | 1,374 | 10.35 |
| 3/24/2026 | 10.50 | 10.79 | 10.50 | 10.50 | 1,774 | 10.50 |
| 3/23/2026 | 10.32 | 10.90 | 10.30 | 10.90 | 3,344 | 10.90 |
| 3/20/2026 | 11.57 | 11.93 | 10.30 | 10.30 | 4,889 | 10.30 |
| 3/19/2026 | 11.01 | 11.25 | 10.50 | 10.50 | 2,336 | 10.50 |
| 3/16/2026 | 12.00 | 0.00 | 12.00 | 11.25 | 649 | 11.25 |
| 3/13/2026 | 12.00 | 12.00 | 12.00 | 12.00 | 1,253 | 12.00 |
| 3/12/2026 | 12.43 | 12.43 | 12.10 | 12.19 | 2,919 | 12.19 |
| 3/11/2026 | 12.44 | 12.44 | 12.29 | 12.29 | 1,014 | 12.29 |
| 3/10/2026 | 12.18 | 12.41 | 11.50 | 12.29 | 4,907 | 12.29 |
| 3/09/2026 | 12.71 | 12.98 | 11.63 | 11.96 | 14,122 | 11.96 |
| 3/06/2026 | 11.64 | 12.58 | 11.64 | 12.10 | 8,591 | 12.10 |
| 3/05/2026 | 11.55 | 14.40 | 11.55 | 12.19 | 25,234 | 12.19 |
| 3/04/2026 | 11.74 | 13.70 | 11.74 | 12.05 | 8,518 | 12.05 |
| 3/03/2026 | 10.81 | 14.37 | 10.81 | 12.06 | 8,713 | 12.06 |
| 3/02/2026 | 11.98 | 11.98 | 10.80 | 10.80 | 1,388 | 10.80 |
| 2/26/2026 | 11.35 | 0.00 | 11.40 | 11.40 | 853 | 11.40 |
| 2/25/2026 | 11.50 | 11.70 | 11.11 | 11.35 | 7,173 | 11.35 |
| 2/24/2026 | 11.37 | 11.70 | 11.11 | 11.26 | 10,327 | 11.26 |
| 2/23/2026 | 11.77 | 11.99 | 11.70 | 11.99 | 11,143 | 11.99 |
| 2/20/2026 | 13.01 | 13.02 | 9.74 | 11.76 | 10,615 | 11.76 |
| 2/19/2026 | 13.21 | 13.86 | 13.03 | 13.03 | 5,508 | 13.03 |
| 2/18/2026 | 13.80 | 13.86 | 13.79 | 13.86 | 2,373 | 13.86 |
| 2/17/2026 | 13.21 | 14.14 | 13.21 | 13.33 | 2,314 | 13.33 |
| 2/13/2026 | 13.99 | 13.99 | 13.21 | 13.21 | 2,734 | 13.21 |
| 2/12/2026 | 13.51 | 13.99 | 13.51 | 13.51 | 6,068 | 13.51 |
| 2/11/2026 | 14.50 | 14.50 | 13.52 | 13.52 | 11,462 | 13.52 |
| 2/10/2026 | 14.68 | 14.86 | 14.32 | 14.32 | 11,051 | 14.32 |
| 2/09/2026 | 14.55 | 15.57 | 14.00 | 14.42 | 9,034 | 14.42 |
| 2/06/2026 | 14.51 | 17.16 | 14.50 | 15.50 | 19,905 | 15.50 |
| 2/05/2026 | 15.52 | 15.52 | 14.57 | 15.15 | 10,064 | 15.15 |
| 2/04/2026 | 17.02 | 17.04 | 15.88 | 16.10 | 7,972 | 16.10 |
| 2/03/2026 | 16.50 | 17.26 | 16.10 | 16.84 | 9,062 | 16.84 |
| 2/02/2026 | 16.00 | 17.39 | 15.70 | 17.39 | 8,728 | 17.39 |
| 1/30/2026 | 14.86 | 15.96 | 14.86 | 15.69 | 5,345 | 15.69 |
| 1/29/2026 | 14.73 | 15.80 | 14.73 | 15.16 | 3,001 | 15.16 |
| 1/28/2026 | 15.50 | 16.28 | 15.49 | 15.59 | 6,200 | 15.59 |
| 1/27/2026 | 15.39 | 15.39 | 15.04 | 15.04 | 4,168 | 15.04 |
| 1/26/2026 | 15.10 | 15.10 | 14.05 | 14.15 | 7,670 | 14.15 |
| 1/23/2026 | 15.64 | 15.89 | 14.00 | 14.05 | 20,700 | 14.05 |
| 1/22/2026 | 16.66 | 17.52 | 15.64 | 15.64 | 10,944 | 15.64 |
| 1/21/2026 | 15.40 | 19.00 | 15.40 | 16.36 | 36,722 | 16.36 |
| 1/20/2026 | 14.60 | 15.18 | 14.60 | 15.18 | 8,720 | 15.18 |