12.65
price down icon5.03%   -0.67
pre-market  プレマーケット:  12.46   -0.19   -1.50%
loading

Mercurity Fintech Holding Inc (MFH) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-09-24 $13.30 $11.64 $1.66 354,049.0 -5.03%
2025-09-23 $14.14 $11.46 $2.68 624,064.0 +14.24%
2025-09-22 $12.42 $9.22 $3.19 353,894.0 +16.60%
2025-09-19 $10.16 $9.36 $0.80 493,443.0 +1.37%
2025-09-18 $10.50 $8.79 $1.71 285,250.0 -4.50%
2025-09-17 $10.67 $9.26 $1.41 183,023.0 +8.28%
2025-09-16 $9.85 $7.82 $2.03 199,749.0 +18.80%
2025-09-15 $8.25 $7.71 $0.5349 148,845.0 +2.16%
2025-09-12 $8.13 $7.43 $0.7015 82,654.0 +6.36%
2025-09-11 $8.32 $7.12 $1.20 186,772.0 -9.77%
2025-09-10 $8.22 $6.90 $1.32 271,741.0 +20.97%
2025-09-09 $6.91 $6.33 $0.5762 132,483.0 +6.95%
2025-09-08 $6.40 $5.51 $0.89 214,239.0 +13.24%
2025-09-05 $5.89 $5.29 $0.6025 179,403.0 +1.64%
2025-09-04 $7.11 $5.24 $1.87 441,375.0 -23.18%
2025-09-03 $7.21 $6.58 $0.63 150,418.0 +5.45%
2025-09-02 $7.39 $6.39 $1.00 283,778.0 -2.86%
2025-08-29 $7.02 $6.53 $0.4877 167,171.0 +7.54%
2025-08-28 $6.70 $5.52 $1.18 214,330.0 +14.44%
2025-08-27 $5.68 $5.06 $0.62 132,653.0 +9.65%
2025-08-26 $5.42 $4.99 $0.435 146,504.0 -1.52%

Mercurity Fintech Holding Inc (MFH) 株の年ごとの株価履歴

この詳細な分析では、Mercurity Fintech Holding Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はMFH株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Mercurity Fintech Holding Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のMercurity Fintech Holding Inc (MFH) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-09 $14.14 $5.24 $8.90 4,939,229.0 +80.97%
2025-08 $7.02 $3.35 $3.67 3,834,136.0 +69.66%
2025-07 $6.10 $1.38 $4.72 33,840,251.0 +7.01%
2025-06 $4.73 $3.00 $1.73 10,451,517.0 +25.41%
2025-05 $7.90 $2.96 $4.94 2,962,045.0 -57.30%
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%

2024年のMercurity Fintech Holding Inc (MFH) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%

2023年のMercurity Fintech Holding Inc (MFH) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%
information_technology_services CDW
$160.47
price down icon 2.50%
$187.40
price up icon 0.15%
information_technology_services BR
$236.01
price down icon 1.18%
information_technology_services WIT
$2.72
price down icon 0.37%
$68.41
price up icon 1.09%
information_technology_services FIS
$64.13
price up icon 1.20%
大文字化:     |  ボリューム (24 時間):