mF International Limited Class A MFI
NASDAQ · United States · Technology Services
$9.490.00 (0.00%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $9.49 | +0.97% | $9.28 | $9.49 | $9.28 | 1.10K |
| 2026-09-29 | $9.40 | -3.30% | $9.72 | $9.80 | $9.28 | 8.40K |
| 2026-09-28 | $9.72 | +1.25% | $9.84 | $10.38 | $9.70 | 7.20K |
| 2026-09-25 | $9.60 | 0.00% | $9.44 | $9.80 | $9.42 | 4.50K |
| 2026-09-24 | $9.60 | +2.13% | $9.71 | $9.71 | $9.50 | 2.40K |
| 2026-09-23 | $9.40 | -1.05% | $9.48 | $9.48 | $9.32 | 3.40K |
| 2026-09-22 | $9.50 | -0.31% | $9.35 | $9.50 | $9.28 | 2.90K |
| 2026-09-21 | $9.53 | +2.47% | $9.56 | $9.56 | $9.31 | 5.40K |
| 2026-09-18 | $9.30 | -0.80% | $9.50 | $9.85 | $9.26 | 10.60K |
| 2026-09-17 | $9.38 | +1.19% | $9.25 | $9.38 | $9.25 | 1.70K |
| 2026-09-16 | $9.27 | +0.54% | $9.19 | $9.33 | $9.15 | 7.20K |
| 2026-09-15 | $9.22 | -0.91% | $9.41 | $9.41 | $9.22 | 17.70K |
| 2026-09-14 | $9.30 | -0.53% | $9.26 | $9.30 | $9.26 | 2.80K |
| 2026-09-11 | $9.35 | +0.75% | $9.34 | $9.50 | $9.21 | 10.50K |
| 2026-09-10 | $9.28 | -1.85% | $9.56 | $9.80 | $9.21 | 16.10K |
| 2026-09-09 | $9.45 | -0.47% | $9.65 | $9.65 | $9.35 | 4.20K |
| 2026-09-08 | $9.50 | -0.94% | $9.51 | $9.66 | $9.44 | 78.10K |
| 2026-09-04 | $9.59 | +5.15% | $9.31 | $9.85 | $9.31 | 18.30K |
| 2026-09-03 | $9.12 | -1.83% | $9.48 | $10.00 | $9.00 | 99.30K |
| 2026-09-02 | $9.29 | -2.72% | $9.55 | $9.55 | $8.80 | 16.80K |
| 2026-09-01 | $9.55 | +0.89% | $9.20 | $10.10 | $9.20 | 16.50K |
| 2026-08-31 | $9.47 | +3.12% | $9.27 | $9.78 | $9.19 | 15.40K |
| 2026-08-28 | $9.18 | +0.55% | $9.13 | $9.54 | $9.11 | 4.70K |
| 2026-08-27 | $9.13 | +2.58% | $8.93 | $9.54 | $8.80 | 7.80K |
| 2026-08-26 | $8.90 | -4.46% | $9.00 | $9.00 | $8.90 | 1.60K |
| 2026-08-25 | $9.31 | -0.11% | $8.61 | $9.99 | $8.61 | 5.90K |
| 2026-08-24 | $9.32 | -3.37% | $9.38 | $9.52 | $8.60 | 17.70K |
| 2026-08-21 | $9.65 | +12.73% | $8.90 | $15.00 | $8.75 | 340.40K |
| 2026-08-20 | $8.56 | +0.71% | $8.51 | $8.89 | $8.40 | 12.20K |
| 2026-08-19 | $8.50 | -0.23% | $8.62 | $8.80 | $8.46 | 15.80K |
| 2026-08-18 | $8.52 | +7.30% | $8.25 | $8.52 | $8.25 | 3.50K |
| 2026-08-17 | $7.94 | 0.00% | $7.94 | $7.94 | $7.94 | 0 |
| 2026-08-14 | $7.94 | 0.00% | $7.94 | $7.94 | $7.94 | 0 |
| 2026-08-13 | $7.94 | +0.51% | $7.80 | $8.35 | $7.57 | 7.10K |
| 2026-08-12 | $7.90 | +4.22% | $7.41 | $8.10 | $7.41 | 4.80K |
| 2026-08-11 | $7.58 | -4.05% | $7.72 | $8.35 | $7.45 | 5.50K |
| 2026-08-10 | $7.90 | -1.37% | $7.87 | $8.66 | $7.65 | 6.70K |
| 2026-08-07 | $8.01 | +6.23% | $7.85 | $8.45 | $7.70 | 4.00K |
| 2026-08-06 | $7.54 | -4.92% | $7.96 | $7.96 | $7.15 | 5.10K |
| 2026-08-05 | $7.93 | -1.76% | $7.93 | $7.93 | $7.93 | 200 |
| 2026-08-04 | $8.07 | -1.08% | $7.49 | $8.50 | $7.49 | 6.00K |
| 2026-08-03 | $8.16 | 0.00% | $8.16 | $8.16 | $8.16 | 0 |
| 2026-07-31 | $8.16 | +3.29% | $7.50 | $8.47 | $7.50 | 6.10K |
| 2026-07-30 | $7.90 | -7.49% | $7.76 | $8.22 | $7.50 | 9.20K |
| 2026-07-29 | $8.54 | +2.89% | $8.50 | $8.54 | $7.21 | 2.50K |
| 2026-07-28 | $8.30 | 0.00% | $8.30 | $8.30 | $8.30 | 0 |
| 2026-07-27 | $8.30 | 0.00% | $8.40 | $8.45 | $8.30 | 1.80K |
| 2026-07-24 | $8.30 | -3.38% | $8.80 | $8.80 | $8.29 | 4.80K |
| 2026-07-23 | $8.59 | -0.12% | $8.60 | $8.60 | $8.59 | 3.90K |
| 2026-07-22 | $8.60 | +2.59% | $8.49 | $8.77 | $8.43 | 8.20K |
| 2026-07-21 | $8.38 | -3.09% | $8.65 | $8.70 | $8.01 | 9.30K |
| 2026-07-20 | $8.65 | +4.22% | $8.37 | $8.65 | $8.36 | 1.70K |
| 2026-07-17 | $8.30 | 0.00% | $8.30 | $8.30 | $8.30 | 4.40K |
| 2026-07-16 | $8.30 | -5.14% | $8.39 | $8.60 | $8.00 | 24.50K |
| 2026-07-15 | $8.75 | -1.13% | $8.99 | $9.05 | $8.75 | 8.80K |
| 2026-07-14 | $8.85 | +4.36% | $9.00 | $9.00 | $8.74 | 7.70K |
| 2026-07-13 | $8.48 | -0.06% | $8.48 | $8.48 | $8.48 | 1.50K |
| 2026-07-10 | $8.48 | -1.51% | $8.63 | $9.19 | $8.48 | 1.60K |
| 2026-07-09 | $8.61 | -4.28% | $9.13 | $9.18 | $8.29 | 10.10K |
| 2026-07-08 | $9.00 | 0.00% | $9.01 | $9.01 | $8.85 | 3.10K |
| 2026-07-07 | $9.00 | -1.32% | $9.05 | $9.05 | $9.00 | 1.60K |
| 2026-07-06 | $9.12 | +0.11% | $9.20 | $9.38 | $8.84 | 32.80K |
| 2026-07-02 | $9.11 | +3.76% | $9.56 | $9.90 | $9.00 | 9.40K |
| 2026-07-01 | $8.78 | -5.29% | $9.39 | $9.80 | $8.78 | 15.10K |
| 2026-06-30 | $9.27 | -2.83% | $9.84 | $9.84 | $8.69 | 20.00K |
| 2026-06-29 | $9.54 | +0.32% | $9.75 | $9.98 | $9.52 | 17.20K |
| 2026-06-26 | $9.51 | -3.45% | $9.85 | $9.89 | $8.60 | 29.00K |
| 2026-06-25 | $9.85 | +1.44% | $9.69 | $9.90 | $9.69 | 8.00K |
| 2026-06-24 | $9.71 | +7.89% | $9.04 | $10.20 | $9.04 | 35.00K |
| 2026-06-23 | $9.00 | -5.76% | $9.50 | $10.00 | $9.00 | 23.90K |
| 2026-06-22 | $9.55 | -3.29% | $9.95 | $10.50 | $8.95 | 19.50K |
| 2026-06-18 | $9.88 | +25.64% | $7.90 | $10.77 | $7.84 | 68.20K |
| 2026-06-17 | $7.86 | +28.85% | $6.53 | $8.99 | $6.49 | 120.50K |
| 2026-06-16 | $6.10 | -12.61% | $6.78 | $6.78 | $5.55 | 6.80K |
| 2026-06-15 | $6.98 | -1.69% | $7.00 | $7.19 | $6.98 | 1.90K |
| 2026-06-12 | $7.10 | +1.43% | $7.10 | $7.10 | $7.10 | 2.90K |
| 2026-06-11 | $7.00 | -8.50% | $7.38 | $7.50 | $7.00 | 5.40K |
| 2026-06-10 | $7.65 | 0.00% | $7.65 | $7.65 | $7.65 | 0 |
| 2026-06-09 | $7.65 | -14.04% | $8.20 | $9.02 | $7.61 | 6.10K |
| 2026-06-08 | $8.90 | +2.89% | $8.64 | $8.90 | $8.18 | 4.50K |
| 2026-06-05 | $8.65 | -3.89% | $8.36 | $8.65 | $8.30 | 3.30K |
| 2026-06-04 | $9.00 | -8.16% | $9.67 | $9.67 | $9.00 | 3.90K |
| 2026-06-03 | $9.80 | +3.16% | $9.25 | $10.77 | $8.87 | 8.00K |
| 2026-06-02 | $9.50 | -3.16% | $9.30 | $9.50 | $8.46 | 11.60K |
| 2026-06-01 | $9.81 | -0.41% | $9.81 | $9.81 | $9.81 | 1.10K |
| 2026-05-29 | $9.85 | +1.23% | $9.74 | $9.85 | $9.45 | 4.50K |
| 2026-05-28 | $9.73 | +8.59% | $8.80 | $10.16 | $8.25 | 20.80K |
| 2026-05-27 | $8.96 | -2.93% | $9.11 | $9.50 | $8.25 | 7.30K |
| 2026-05-26 | $9.23 | -2.84% | $9.60 | $9.70 | $8.83 | 17.10K |
| 2026-05-22 | $9.50 | -10.66% | $10.34 | $10.34 | $9.50 | 7.00K |