Stockscreener 앱 받기
4.22
0.72%
0.03
시간 외 거래:
4.00
-0.22
-5.21%
Mercurity Fintech Holding Inc 주식 (MFH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $4.45 | $3.96 | $0.4886 | 68,097.0 | +0.72% |
| 2025-06-05 | $4.60 | $3.80 | $0.7995 | 256,752.0 | +10.55% |
| 2025-06-04 | $3.88 | $3.63 | $0.2514 | 91,686.0 | +6.76% |
| 2025-06-03 | $3.74 | $3.26 | $0.48 | 105,841.0 | +8.90% |
| 2025-06-02 | $3.34 | $3.00 | $0.34 | 108,103.0 | +6.19% |
| 2025-05-30 | $3.19 | $2.96 | $0.23 | 98,830.0 | -2.54% |
| 2025-05-29 | $3.65 | $3.15 | $0.50 | 59,741.0 | -12.01% |
| 2025-05-28 | $3.75 | $3.32 | $0.43 | 136,136.0 | +7.83% |
| 2025-05-27 | $4.50 | $3.06 | $1.44 | 493,868.0 | -22.07% |
| 2025-05-23 | $4.89 | $4.00 | $0.8871 | 255,757.0 | -12.70% |
| 2025-05-22 | $5.14 | $4.77 | $0.366 | 90,063.0 | -1.61% |
| 2025-05-21 | $5.20 | $4.58 | $0.62 | 166,802.0 | -5.34% |
| 2025-05-20 | $5.59 | $5.00 | $0.595 | 158,724.0 | -0.19% |
| 2025-05-19 | $5.79 | $5.10 | $0.69 | 158,303.0 | -1.50% |
| 2025-05-16 | $5.55 | $5.18 | $0.368 | 69,860.0 | -2.20% |
| 2025-05-15 | $5.67 | $5.16 | $0.5077 | 85,936.0 | -1.62% |
| 2025-05-14 | $6.11 | $5.50 | $0.61 | 95,531.0 | -7.36% |
| 2025-05-13 | $6.52 | $5.90 | $0.62 | 74,018.0 | -5.83% |
| 2025-05-12 | $6.68 | $5.91 | $0.77 | 73,960.0 | +4.44% |
| 2025-05-09 | $6.54 | $5.40 | $1.14 | 242,888.0 | -1.62% |
| 2025-05-08 | $6.91 | $5.30 | $1.61 | 434,317.0 | -1.44% |
| 2025-05-07 | $7.06 | $6.25 | $0.814 | 63,513.0 | -8.47% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $4.60 | $3.00 | $1.60 | 698,576.0 | +37.46% |
| 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% |
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%
자본화:
|
볼륨(24시간):