5 DAY PERFORMANCE
+28.57%
1 MONTH PERFORMANCE
-7.11%
3 MONTH PERFORMANCE
+2.46%
6 MONTH PERFORMANCE
+450.41%
YEAR-TO-DATE PERFORMANCE
-2.49%
1 YEAR PERFORMANCE
+212.68%
Mercurity Fintech Holding Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $4.89 | $4.86 (-0.61%) | $4.89 | $4.50 | 48,156 | $237.82 M |
| 03/12/2025 | $5.00 | $4.79 (-4.2%) | $5.13 | $4.79 | 38,800 | $234.39 M |
| 03/11/2025 | $4.55 | $4.88 (7.25%) | $4.98 | $4.49 | 43,100 | $238.80 M |
| 03/10/2025 | $4.90 | $4.64 (-5.31%) | $4.99 | $4.51 | 53,009 | $227.05 M |
| 03/07/2025 | $5.24 | $5.18 (-1.15%) | $5.24 | $4.45 | 173,700 | $253.48 M |
| 03/06/2025 | $5.04 | $5.19 (2.98%) | $5.20 | $4.92 | 36,311 | $253.96 M |
| 03/05/2025 | $5.57 | $5.19 (-6.82%) | $5.74 | $4.98 | 37,834 | $253.96 M |
| 03/04/2025 | $5.62 | $5.17 (-8.01%) | $5.62 | $5.04 | 74,753 | $252.99 M |
| 03/03/2025 | $5.65 | $5.43 (-3.89%) | $5.86 | $5.22 | 38,181 | $265.71 M |
| 02/28/2025 | $5.47 | $5.75 (5.12%) | $6.03 | $5.33 | 63,600 | $281.37 M |
| 02/27/2025 | $5.82 | $5.55 (-4.64%) | $5.85 | $5.40 | 91,427 | $271.58 M |
| 02/26/2025 | $5.97 | $6.00 (0.5%) | $6.17 | $5.80 | 61,302 | $293.60 M |
| 02/25/2025 | $7.09 | $6.17 (-12.98%) | $7.09 | $6.00 | 139,100 | $301.92 M |
| 02/24/2025 | $6.88 | $6.99 (1.6%) | $7.21 | $6.58 | 96,025 | $342.04 M |
| 02/21/2025 | $7.40 | $6.91 (-6.62%) | $7.40 | $6.90 | 95,600 | $338.13 M |
| 02/20/2025 | $7.40 | $7.26 (-1.89%) | $7.43 | $6.95 | 96,700 | $355.26 M |
| 02/19/2025 | $7.96 | $7.43 (-6.66%) | $7.96 | $6.61 | 485,357 | $363.58 M |
| 02/18/2025 | $7.15 | $6.99 (-2.24%) | $7.19 | $6.88 | 86,815 | $342.04 M |
| 02/14/2025 | $6.70 | $7.17 (7.01%) | $7.30 | $6.70 | 62,300 | $350.85 M |
| 02/13/2025 | $7.22 | $6.74 (-6.65%) | $7.35 | $6.70 | 111,600 | $329.81 M |
| 02/12/2025 | $7.01 | $7.21 (2.85%) | $7.80 | $6.95 | 224,234 | $352.81 M |
| 02/11/2025 | $7.23 | $7.18 (-0.69%) | $7.40 | $7.00 | 163,715 | $351.34 M |
| 02/10/2025 | $7.49 | $7.26 (-3.07%) | $7.50 | $7.17 | 99,000 | $355.26 M |
| 02/07/2025 | $7.90 | $7.35 (-6.96%) | $8.14 | $7.35 | 107,746 | $359.66 M |
| 02/06/2025 | $7.30 | $7.90 (8.22%) | $7.98 | $7.30 | 339,291 | $386.57 M |
| 02/05/2025 | $7.24 | $7.40 (2.21%) | $7.49 | $7.05 | 141,000 | $362.11 M |
| 02/04/2025 | $7.04 | $7.10 (0.85%) | $7.34 | $6.69 | 81,800 | $347.43 M |
| 02/03/2025 | $6.77 | $7.16 (5.76%) | $7.16 | $6.30 | 84,100 | $350.36 M |
| 01/31/2025 | $7.17 | $7.01 (-2.23%) | $7.50 | $6.83 | 115,221 | $343.02 M |
| 01/30/2025 | $6.98 | $7.04 (0.86%) | $7.12 | $6.90 | 48,362 | $344.49 M |
| 01/29/2025 | $7.10 | $7.00 (-1.41%) | $7.20 | $6.84 | 84,455 | $342.53 M |
| 01/28/2025 | $7.10 | $7.01 (-1.27%) | $7.16 | $6.70 | 54,979 | $343.02 M |
| 01/27/2025 | $7.32 | $6.83 (-6.69%) | $7.32 | $6.62 | 82,434 | $334.22 M |
| 01/24/2025 | $7.17 | $7.33 (2.23%) | $7.35 | $6.66 | 202,218 | $358.68 M |
| 01/23/2025 | $7.01 | $7.21 (2.85%) | $7.50 | $6.94 | 140,208 | $352.81 M |
| 01/22/2025 | $7.11 | $7.20 (1.27%) | $7.27 | $6.76 | 76,179 | $352.32 M |
| 01/21/2025 | $7.39 | $6.97 (-5.68%) | $7.45 | $6.68 | 113,513 | $341.07 M |
| 01/17/2025 | $7.50 | $7.47 (-0.4%) | $8.59 | $6.50 | 318,700 | $365.53 M |
| 01/16/2025 | $7.00 | $7.28 (4%) | $8.86 | $6.99 | 502,000 | $356.24 M |
| 01/15/2025 | $6.50 | $6.83 (5.08%) | $7.46 | $6.25 | 198,900 | $334.22 M |
| 01/14/2025 | $5.68 | $5.60 (-1.41%) | $6.16 | $5.60 | 31,300 | $274.03 M |
| 01/13/2025 | $5.62 | $5.50 (-2.14%) | $5.83 | $5.41 | 39,347 | $269.13 M |
| 01/10/2025 | $5.81 | $5.41 (-6.88%) | $5.95 | $5.40 | 50,400 | $264.73 M |
| 01/08/2025 | $6.40 | $5.87 (-8.28%) | $6.40 | $5.87 | 33,201 | $287.24 M |
| 01/07/2025 | $6.31 | $6.38 (1.11%) | $6.61 | $6.04 | 127,100 | $312.20 M |
| 01/06/2025 | $6.89 | $6.66 (-3.34%) | $6.89 | $6.22 | 142,138 | $325.90 M |
| 01/03/2025 | $7.06 | $6.85 (-2.97%) | $7.24 | $6.80 | 174,600 | $335.19 M |
| 01/02/2025 | $6.67 | $7.56 (13.34%) | $7.73 | $6.67 | 87,700 | $369.94 M |
| 12/31/2024 | $7.02 | $6.83 (-2.71%) | $7.25 | $6.58 | 62,600 | $334.22 M |
| 12/30/2024 | $6.60 | $7.13 (8.03%) | $7.96 | $6.60 | 182,300 | $348.90 M |
| 12/27/2024 | $5.73 | $6.78 (18.32%) | $7.50 | $5.73 | 162,200 | $331.77 M |
| 12/26/2024 | $6.09 | $5.82 (-4.43%) | $6.31 | $5.82 | 87,373 | $284.79 M |
| 12/24/2024 | $5.86 | $6.13 (4.61%) | $6.25 | $5.55 | 106,429 | $299.96 M |
| 12/23/2024 | $6.00 | $5.81 (-3.17%) | $6.28 | $5.50 | 72,899 | $284.30 M |
| 12/20/2024 | $6.31 | $5.60 (-11.25%) | $6.68 | $5.60 | 56,638 | $274.03 M |
| 12/19/2024 | $6.82 | $6.68 (-2.05%) | $6.99 | $6.36 | 47,641 | $326.88 M |
| 12/18/2024 | $7.50 | $6.81 (-9.2%) | $7.50 | $6.52 | 56,062 | $333.24 M |
| 12/17/2024 | $7.40 | $7.38 (-0.27%) | $7.47 | $6.91 | 96,200 | $361.13 M |
| 12/16/2024 | $6.75 | $7.32 (8.44%) | $7.49 | $6.75 | 119,957 | $358.19 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
