Stockscreener 앱 받기
7.47
2.19%
0.16
시간 외 거래:
7.46
-0.010
-0.13%
Mercurity Fintech Holding Inc 주식 (MFH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $7.47 | $6.74 | $0.7299 | 39,493.0 | +2.19% |
| 2025-05-02 | $7.90 | $7.17 | $0.73 | 67,287.0 | +1.67% |
| 2025-05-01 | $7.54 | $7.05 | $0.49 | 49,524.0 | +0.00% |
| 2025-04-30 | $7.38 | $6.59 | $0.7931 | 67,723.0 | +2.57% |
| 2025-04-29 | $7.51 | $6.45 | $1.06 | 131,650.0 | -9.55% |
| 2025-04-28 | $7.75 | $6.58 | $1.17 | 188,350.0 | +17.07% |
| 2025-04-25 | $6.79 | $6.34 | $0.45 | 40,278.0 | -1.49% |
| 2025-04-24 | $6.79 | $6.34 | $0.45 | 71,257.0 | +1.36% |
| 2025-04-23 | $6.78 | $5.90 | $0.88 | 92,128.0 | +12.18% |
| 2025-04-22 | $6.11 | $5.54 | $0.57 | 93,305.0 | +4.60% |
| 2025-04-21 | $6.01 | $5.45 | $0.565 | 39,340.0 | -3.42% |
| 2025-04-17 | $5.95 | $5.35 | $0.5999 | 92,140.0 | +7.54% |
| 2025-04-16 | $5.50 | $5.10 | $0.40 | 67,469.0 | +4.62% |
| 2025-04-15 | $5.50 | $5.11 | $0.3948 | 43,325.0 | -1.70% |
| 2025-04-14 | $5.45 | $4.88 | $0.575 | 64,094.0 | +7.96% |
| 2025-04-11 | $5.69 | $4.85 | $0.84 | 94,910.0 | -6.84% |
| 2025-04-10 | $5.71 | $5.10 | $0.615 | 52,559.0 | -6.90% |
| 2025-04-09 | $5.78 | $4.35 | $1.43 | 92,915.0 | +17.46% |
| 2025-04-08 | $5.00 | $4.50 | $0.50 | 54,644.0 | +5.48% |
Mercurity Fintech Holding Inc 주식 (MFH) 연도별 가격 이력
이 심층 분석에서는 Mercurity Fintech Holding Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MFH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mercurity Fintech Holding Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mercurity Fintech Holding Inc 주식 (MFH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $7.90 | $6.74 | $1.16 | 195,797.0 | +3.89% |
| 2025-04 | $7.75 | $4.00 | $3.75 | 1,572,226.0 | +34.14% |
| 2025-03 | $6.66 | $4.40 | $2.25 | 1,290,336.0 | -6.78% |
| 2025-02 | $8.14 | $5.33 | $2.81 | 2,626,359.0 | -17.97% |
| 2025-01 | $8.86 | $5.40 | $3.46 | 2,616,164.0 | +2.64% |
Mercurity Fintech Holding Inc 주식 (MFH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.96 | $5.50 | $2.46 | 2,003,311.0 | +0.71% |
| 2024-11 | $8.07 | $1.20 | $6.87 | 20,410,946.0 | +526.55% |
| 2024-10 | $2.08 | $1.03 | $1.05 | 619,469.0 | -35.06% |
| 2024-09 | $1.80 | $1.08 | $0.72 | 325,258.0 | +16.39% |
| 2024-08 | $1.97 | $1.39 | $0.58 | 133,180.0 | -26.35% |
| 2024-07 | $2.24 | $1.52 | $0.72 | 804,265.0 | -3.33% |
| 2024-06 | $2.14 | $1.38 | $0.76 | 489,577.0 | +40.94% |
| 2024-05 | $1.70 | $1.23 | $0.47 | 120,850.0 | +11.19% |
| 2024-04 | $1.72 | $1.10 | $0.619 | 324,084.0 | -2.90% |
| 2024-03 | $3.03 | $1.14 | $1.89 | 206,839.0 | -54.00% |
| 2024-02 | $3.50 | $2.27 | $1.23 | 392,368.0 | +32.16% |
| 2024-01 | $2.80 | $1.31 | $1.48 | 554,973.0 | -12.69% |
Mercurity Fintech Holding Inc 주식 (MFH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.68 | $0.9301 | $1.75 | 7,746,612.0 | +178.79% |
| 2023-11 | $1.38 | $0.77 | $0.61 | 225,857.0 | +9.72% |
| 2023-10 | $1.59 | $0.83 | $0.7559 | 491,779.0 | -40.14% |
| 2023-09 | $1.89 | $1.29 | $0.60 | 759,414.0 | -3.40% |
| 2023-08 | $2.14 | $1.01 | $1.13 | 4,142,054.0 | -23.87% |
| 2023-07 | $2.48 | $1.90 | $0.58 | 183,504.0 | -16.41% |
| 2023-06 | $2.99 | $2.11 | $0.8758 | 550,236.0 | -2.12% |
| 2023-05 | $2.55 | $1.30 | $1.25 | 2,568,801.0 | +67.38% |
| 2023-04 | $1.57 | $1.00 | $0.57 | 2,896,021.0 | -4.08% |
| 2023-03 | $2.15 | $0.7501 | $1.40 | 9,284,697.0 | +48.48% |
| 2023-02 | $1.29 | $0.72 | $0.57 | 333,861.0 | -16.10% |
| 2023-01 | $1.32 | $0.80 | $0.5158 | 206,775.0 | +5.60% |
0.18%
0.31%
자본화:
|
볼륨(24시간):