MFI Historical Prices
mF International Limited Class A Ordinary Shares · daily open, high, low, close & volume
Trading days
231
Period high
26.86
Period low
4.60
Period change
-79.48%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5.51 | 5.51 | 4.60 | 5.10 | -3.95% | 5,738 |
| Nov 5, 2026 | 7.12 | 7.20 | 5.31 | 5.31 | -29.20% | 9,162 |
| Nov 3, 2026 | 7.53 | 7.53 | 7.50 | 7.50 | -5.66% | 1,384 |
| Nov 2, 2026 | 7.75 | 7.95 | 7.75 | 7.95 | +2.58% | 527 |
| Oct 30, 2026 | 7.97 | 7.97 | 7.75 | 7.75 | +1.31% | 840 |
| Oct 29, 2026 | 7.61 | 7.80 | 7.49 | 7.65 | -4.37% | 5,846 |
| Oct 28, 2026 | 7.99 | 8.01 | 7.99 | 8.00 | -4.65% | 1,065 |
| Oct 22, 2026 | 8.34 | 8.40 | 8.21 | 8.39 | -0.12% | 1,809 |
| Oct 21, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | +7.14% | 996 |
| Oct 16, 2026 | 7.80 | 8.00 | 7.80 | 7.84 | +0.90% | 1,578 |
| Oct 15, 2026 | 7.90 | 7.90 | 7.77 | 7.77 | +0.00% | 1,546 |
| Oct 14, 2026 | 7.77 | 8.20 | 7.77 | 7.77 | -2.88% | 2,813 |
| Oct 13, 2026 | 8.60 | 10.30 | 8.00 | 8.00 | -6.98% | 16,807 |
| Oct 12, 2026 | 8.50 | 8.70 | 8.05 | 8.60 | -4.45% | 5,775 |
| Oct 9, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | -3.23% | 1,544 |
| Oct 6, 2026 | 9.31 | 9.31 | 9.30 | 9.30 | +0.87% | 916 |
| Oct 5, 2026 | 9.34 | 9.36 | 9.11 | 9.22 | -2.64% | 9,522 |
| Oct 2, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | -0.63% | 945 |
| Oct 1, 2026 | 9.39 | 9.53 | 9.39 | 9.53 | +0.42% | 680 |
| Sep 30, 2026 | 9.28 | 9.49 | 9.28 | 9.49 | +0.97% | 1,129 |
| Sep 29, 2026 | 9.72 | 9.79 | 9.28 | 9.40 | -3.30% | 8,428 |
| Sep 28, 2026 | 9.84 | 10.38 | 9.70 | 9.72 | +1.25% | 7,246 |
| Sep 25, 2026 | 9.44 | 9.80 | 9.42 | 9.60 | +0.00% | 4,527 |
| Sep 24, 2026 | 9.71 | 9.71 | 9.50 | 9.60 | +2.13% | 2,442 |
| Sep 23, 2026 | 9.48 | 9.48 | 9.32 | 9.40 | -1.05% | 3,470 |
| Sep 22, 2026 | 9.35 | 9.50 | 9.28 | 9.50 | -0.31% | 2,890 |
| Sep 21, 2026 | 9.56 | 9.56 | 9.31 | 9.53 | +2.47% | 5,374 |
| Sep 18, 2026 | 9.50 | 9.85 | 9.26 | 9.30 | -0.80% | 10,557 |
| Sep 17, 2026 | 9.25 | 9.38 | 9.25 | 9.38 | +1.19% | 1,749 |
| Sep 16, 2026 | 9.19 | 9.33 | 9.15 | 9.27 | +0.54% | 7,173 |
| Sep 15, 2026 | 9.41 | 9.41 | 9.21 | 9.21 | -0.91% | 18,203 |
| Sep 14, 2026 | 9.26 | 9.30 | 9.26 | 9.30 | -0.54% | 2,808 |
| Sep 11, 2026 | 9.34 | 9.50 | 9.21 | 9.35 | -1.11% | 10,494 |
| Sep 9, 2026 | 9.65 | 9.65 | 9.35 | 9.46 | -0.47% | 4,232 |
| Sep 8, 2026 | 9.51 | 9.66 | 9.44 | 9.50 | -0.94% | 78,106 |
| Sep 4, 2026 | 9.31 | 9.85 | 9.31 | 9.59 | +5.15% | 18,327 |
| Sep 3, 2026 | 9.48 | 10.00 | 9.00 | 9.12 | -1.83% | 99,259 |
| Sep 2, 2026 | 9.55 | 9.55 | 8.80 | 9.29 | -1.86% | 16,838 |
| Aug 31, 2026 | 9.27 | 9.78 | 9.19 | 9.47 | +3.11% | 15,362 |
| Aug 28, 2026 | 9.13 | 9.54 | 9.11 | 9.18 | +0.55% | 4,751 |
| Aug 27, 2026 | 8.93 | 9.54 | 8.80 | 9.13 | +2.59% | 7,814 |
| Aug 26, 2026 | 9.00 | 9.00 | 8.90 | 8.90 | -4.46% | 1,781 |
| Aug 25, 2026 | 8.61 | 9.99 | 8.61 | 9.31 | -0.11% | 5,907 |
| Aug 24, 2026 | 9.38 | 9.52 | 8.60 | 9.32 | -3.37% | 17,950 |
| Aug 21, 2026 | 8.90 | 15.00 | 8.75 | 9.65 | +12.73% | 345,335 |
| Aug 20, 2026 | 8.51 | 8.89 | 8.40 | 8.56 | +0.71% | 12,170 |
| Aug 19, 2026 | 8.62 | 8.80 | 8.46 | 8.50 | -0.23% | 15,799 |
| Aug 18, 2026 | 8.25 | 8.52 | 8.25 | 8.52 | +7.30% | 3,454 |
| Aug 13, 2026 | 7.80 | 8.35 | 7.58 | 7.94 | +0.51% | 7,124 |
| Aug 12, 2026 | 7.42 | 8.10 | 7.42 | 7.90 | +4.22% | 4,849 |
| Aug 11, 2026 | 7.72 | 8.35 | 7.45 | 7.58 | -4.05% | 5,523 |
| Aug 10, 2026 | 7.87 | 8.66 | 7.65 | 7.90 | -1.37% | 6,831 |
| Aug 7, 2026 | 7.85 | 8.45 | 7.70 | 8.01 | +6.23% | 4,037 |
| Aug 6, 2026 | 7.96 | 7.96 | 7.15 | 7.54 | -4.92% | 5,141 |
| Aug 5, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | -1.75% | 202 |
| Aug 4, 2026 | 7.49 | 8.50 | 7.49 | 8.07 | -1.08% | 5,993 |
| Jul 31, 2026 | 7.50 | 8.47 | 7.50 | 8.16 | +3.29% | 6,122 |
| Jul 30, 2026 | 7.76 | 8.21 | 7.50 | 7.90 | -7.49% | 9,188 |
| Jul 29, 2026 | 8.50 | 8.54 | 7.21 | 8.54 | +2.89% | 2,510 |
| Jul 27, 2026 | 8.40 | 8.45 | 8.30 | 8.30 | +0.00% | 1,737 |
| Jul 24, 2026 | 8.79 | 8.79 | 8.29 | 8.30 | -3.38% | 4,787 |
| Jul 23, 2026 | 8.60 | 8.60 | 8.59 | 8.59 | -0.12% | 3,879 |
| Jul 22, 2026 | 8.49 | 8.77 | 8.43 | 8.60 | +2.59% | 8,152 |
| Jul 21, 2026 | 8.65 | 8.70 | 8.01 | 8.38 | -3.09% | 9,311 |
| Jul 20, 2026 | 8.37 | 8.65 | 8.36 | 8.65 | +4.22% | 1,689 |
| Jul 17, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | +0.00% | 4,406 |
| Jul 16, 2026 | 8.39 | 8.60 | 8.00 | 8.30 | -5.14% | 24,515 |
| Jul 15, 2026 | 8.99 | 9.05 | 8.75 | 8.75 | -1.13% | 8,839 |
| Jul 14, 2026 | 9.00 | 9.00 | 8.74 | 8.85 | +4.36% | 7,746 |
| Jul 13, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | -0.06% | 1,510 |
| Jul 10, 2026 | 8.63 | 9.19 | 8.48 | 8.48 | -1.51% | 1,581 |
| Jul 9, 2026 | 9.13 | 9.18 | 8.29 | 8.62 | -4.28% | 10,145 |
| Jul 8, 2026 | 9.01 | 9.01 | 8.85 | 9.00 | +0.00% | 3,105 |
| Jul 7, 2026 | 9.05 | 9.05 | 9.00 | 9.00 | -1.32% | 1,614 |
| Jul 6, 2026 | 9.20 | 9.38 | 8.84 | 9.12 | +0.11% | 32,855 |
| Jul 2, 2026 | 9.56 | 9.90 | 9.00 | 9.11 | +3.76% | 9,403 |
| Jul 1, 2026 | 9.39 | 9.80 | 8.78 | 8.78 | -5.29% | 15,116 |
| Jun 30, 2026 | 9.84 | 9.84 | 8.69 | 9.27 | -2.83% | 20,036 |
| Jun 29, 2026 | 9.75 | 9.98 | 9.52 | 9.54 | +0.32% | 17,166 |
| Jun 26, 2026 | 9.85 | 9.89 | 8.60 | 9.51 | -3.45% | 29,041 |
| Jun 25, 2026 | 9.69 | 9.90 | 9.69 | 9.85 | +1.44% | 7,971 |
| Jun 24, 2026 | 9.04 | 10.20 | 9.04 | 9.71 | +7.89% | 35,049 |
| Jun 23, 2026 | 9.50 | 10.00 | 9.00 | 9.00 | -5.76% | 23,923 |
| Jun 22, 2026 | 9.95 | 10.50 | 8.95 | 9.55 | -3.29% | 19,474 |
| Jun 18, 2026 | 7.90 | 10.77 | 7.84 | 9.88 | +25.64% | 68,272 |
| Jun 17, 2026 | 6.53 | 8.99 | 6.49 | 7.86 | +28.85% | 120,813 |
| Jun 16, 2026 | 6.78 | 6.78 | 5.55 | 6.10 | -12.61% | 6,766 |
| Jun 15, 2026 | 7.00 | 7.19 | 6.98 | 6.98 | -1.69% | 1,964 |
| Jun 12, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | +1.43% | 2,940 |
| Jun 11, 2026 | 7.38 | 7.50 | 7.00 | 7.00 | -8.50% | 5,431 |
| Jun 9, 2026 | 8.20 | 9.02 | 7.61 | 7.65 | -14.04% | 6,124 |
| Jun 8, 2026 | 8.64 | 8.90 | 8.18 | 8.90 | +2.89% | 4,528 |
| Jun 5, 2026 | 8.36 | 8.65 | 8.30 | 8.65 | -3.89% | 3,282 |
| Jun 4, 2026 | 9.67 | 9.67 | 9.00 | 9.00 | -8.16% | 3,934 |
| Jun 3, 2026 | 9.25 | 10.77 | 8.87 | 9.80 | +3.16% | 8,027 |
| Jun 2, 2026 | 9.30 | 9.50 | 8.46 | 9.50 | -3.16% | 11,641 |
| Jun 1, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | -0.41% | 1,066 |
| May 29, 2026 | 9.74 | 9.85 | 9.45 | 9.85 | +1.23% | 4,532 |
| May 28, 2026 | 8.80 | 10.16 | 8.25 | 9.73 | +8.59% | 20,826 |
| May 27, 2026 | 9.11 | 9.50 | 8.25 | 8.96 | -2.93% | 7,262 |
| May 26, 2026 | 9.60 | 9.70 | 8.83 | 9.23 | -2.84% | 17,058 |
| May 22, 2026 | 10.34 | 10.34 | 9.50 | 9.50 | -10.67% | 8,463 |
| May 21, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | +6.24% | 370 |
| May 20, 2026 | 10.40 | 10.89 | 9.80 | 10.01 | -0.89% | 12,797 |
| May 19, 2026 | 10.11 | 10.88 | 10.09 | 10.10 | +1.00% | 3,186 |
| May 18, 2026 | 10.14 | 10.22 | 10.00 | 10.00 | -1.28% | 3,618 |
| May 15, 2026 | 10.13 | 10.13 | 10.11 | 10.13 | -1.60% | 2,406 |
| May 14, 2026 | 10.49 | 10.49 | 10.11 | 10.29 | +1.83% | 2,552 |
| May 13, 2026 | 10.15 | 10.15 | 10.11 | 10.11 | -0.10% | 725 |
| May 12, 2026 | 10.10 | 10.20 | 10.10 | 10.12 | -0.78% | 4,622 |
| May 11, 2026 | 10.40 | 10.45 | 10.11 | 10.20 | -1.26% | 5,728 |
| May 8, 2026 | 10.40 | 10.54 | 10.11 | 10.33 | +1.18% | 11,641 |
| May 7, 2026 | 10.48 | 10.49 | 10.21 | 10.21 | +1.09% | 1,987 |
| May 6, 2026 | 10.98 | 10.98 | 10.10 | 10.10 | -6.39% | 6,519 |
| May 5, 2026 | 10.90 | 10.98 | 10.79 | 10.79 | -1.64% | 3,334 |
| May 4, 2026 | 10.75 | 10.97 | 10.75 | 10.97 | +1.57% | 3,340 |
| May 1, 2026 | 10.39 | 10.80 | 10.20 | 10.80 | +3.85% | 6,884 |
| Apr 30, 2026 | 10.10 | 10.40 | 10.10 | 10.40 | -0.95% | 3,666 |
| Apr 28, 2026 | 10.50 | 10.53 | 10.50 | 10.50 | -2.78% | 2,682 |
| Apr 27, 2026 | 10.92 | 10.92 | 10.80 | 10.80 | +0.00% | 2,355 |
| Apr 24, 2026 | 11.16 | 11.29 | 10.80 | 10.80 | -1.82% | 7,407 |
| Apr 23, 2026 | 11.28 | 11.50 | 10.71 | 11.00 | -2.31% | 8,163 |
| Apr 22, 2026 | 11.50 | 11.50 | 10.51 | 11.26 | +3.30% | 20,603 |
| Apr 21, 2026 | 11.25 | 12.60 | 10.88 | 10.90 | -5.22% | 24,937 |
| Apr 20, 2026 | 11.44 | 12.11 | 11.44 | 11.50 | -4.17% | 2,440 |
| Apr 17, 2026 | 11.40 | 12.98 | 11.40 | 12.00 | +11.21% | 13,827 |
| Apr 16, 2026 | 13.00 | 13.00 | 10.79 | 10.79 | -16.68% | 23,318 |
| Apr 15, 2026 | 13.00 | 14.00 | 12.86 | 12.95 | -15.96% | 50,546 |
| Apr 14, 2026 | 12.60 | 15.41 | 12.25 | 15.41 | +23.97% | 89,477 |
| Apr 13, 2026 | 13.40 | 13.80 | 12.05 | 12.43 | -12.77% | 18,139 |
| Apr 10, 2026 | 11.13 | 14.25 | 11.13 | 14.25 | +18.75% | 39,450 |
| Apr 9, 2026 | 11.28 | 14.00 | 11.12 | 12.00 | +7.05% | 55,347 |
| Apr 8, 2026 | 11.70 | 11.70 | 11.21 | 11.21 | -3.03% | 2,307 |
| Apr 7, 2026 | 11.87 | 12.20 | 11.20 | 11.56 | -6.77% | 4,323 |
| Apr 6, 2026 | 11.51 | 13.40 | 11.51 | 12.40 | +8.30% | 8,190 |
| Apr 2, 2026 | 12.20 | 12.20 | 11.45 | 11.45 | -8.03% | 5,065 |
| Apr 1, 2026 | 9.82 | 13.00 | 9.82 | 12.45 | +13.18% | 16,662 |
| Mar 31, 2026 | 10.99 | 12.02 | 10.20 | 11.00 | +12.02% | 10,048 |
| Mar 30, 2026 | 10.20 | 10.20 | 9.82 | 9.82 | -3.63% | 3,543 |
| Mar 27, 2026 | 9.90 | 10.20 | 9.45 | 10.19 | +3.98% | 4,650 |
| Mar 26, 2026 | 10.35 | 10.35 | 9.80 | 9.80 | -5.31% | 4,488 |
| Mar 25, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | -1.43% | 1,374 |
| Mar 24, 2026 | 10.50 | 10.79 | 10.50 | 10.50 | -3.67% | 1,773 |
| Mar 23, 2026 | 10.32 | 10.90 | 10.30 | 10.90 | +5.83% | 3,344 |
| Mar 20, 2026 | 11.57 | 11.93 | 10.30 | 10.30 | -1.90% | 4,889 |
| Mar 19, 2026 | 11.01 | 11.25 | 10.50 | 10.50 | -6.67% | 2,336 |
| Mar 16, 2026 | 11.82 | 12.10 | 11.25 | 11.25 | -6.25% | 3,714 |
| Mar 13, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | -1.56% | 1,253 |
| Mar 12, 2026 | 12.43 | 12.43 | 12.10 | 12.19 | -0.81% | 2,919 |
| Mar 11, 2026 | 12.44 | 12.44 | 12.29 | 12.29 | +0.00% | 1,013 |
| Mar 10, 2026 | 12.18 | 12.41 | 11.50 | 12.29 | +2.76% | 4,907 |
| Mar 9, 2026 | 12.71 | 12.98 | 11.63 | 11.96 | -1.16% | 14,122 |
| Mar 6, 2026 | 11.64 | 12.58 | 11.64 | 12.10 | -0.74% | 8,591 |
| Mar 5, 2026 | 11.55 | 14.40 | 11.55 | 12.19 | +1.16% | 25,234 |
| Mar 4, 2026 | 11.74 | 13.70 | 11.74 | 12.05 | -0.08% | 8,517 |
| Mar 3, 2026 | 10.81 | 14.37 | 10.81 | 12.06 | +11.67% | 8,725 |
| Mar 2, 2026 | 11.98 | 11.98 | 10.80 | 10.80 | -5.26% | 1,387 |
| Feb 26, 2026 | 11.35 | 11.63 | 11.35 | 11.40 | +0.44% | 1,564 |
| Feb 25, 2026 | 11.50 | 11.70 | 11.11 | 11.35 | +0.80% | 7,173 |
| Feb 24, 2026 | 11.37 | 11.70 | 11.11 | 11.26 | -6.09% | 10,327 |
| Feb 23, 2026 | 11.77 | 11.99 | 11.70 | 11.99 | +1.96% | 11,143 |
| Feb 20, 2026 | 13.01 | 13.02 | 9.74 | 11.76 | -9.75% | 10,615 |
| Feb 19, 2026 | 13.21 | 13.86 | 13.03 | 13.03 | -5.99% | 5,508 |
| Feb 18, 2026 | 13.79 | 13.86 | 13.79 | 13.86 | +3.98% | 2,373 |
| Feb 17, 2026 | 13.21 | 14.14 | 13.21 | 13.33 | +0.91% | 2,314 |
| Feb 13, 2026 | 13.99 | 13.99 | 13.21 | 13.21 | -2.22% | 2,734 |
| Feb 12, 2026 | 13.51 | 13.99 | 13.51 | 13.51 | -0.07% | 6,068 |
| Feb 11, 2026 | 14.50 | 14.50 | 13.52 | 13.52 | -5.59% | 11,669 |
| Feb 10, 2026 | 14.68 | 14.86 | 14.32 | 14.32 | -0.69% | 11,051 |
| Feb 9, 2026 | 14.55 | 15.57 | 14.00 | 14.42 | -6.97% | 9,102 |
| Feb 6, 2026 | 14.51 | 17.16 | 14.50 | 15.50 | +2.31% | 19,905 |
| Feb 5, 2026 | 15.52 | 15.52 | 14.57 | 15.15 | -5.90% | 10,075 |
| Feb 4, 2026 | 17.02 | 17.04 | 15.88 | 16.10 | -4.39% | 7,972 |
| Feb 3, 2026 | 16.50 | 17.26 | 16.10 | 16.84 | -3.16% | 9,062 |
| Feb 2, 2026 | 16.00 | 17.39 | 15.70 | 17.39 | +10.83% | 8,728 |
| Jan 30, 2026 | 14.86 | 15.96 | 14.86 | 15.69 | +3.50% | 5,345 |
| Jan 29, 2026 | 14.73 | 15.80 | 14.73 | 15.16 | -2.76% | 3,001 |
| Jan 28, 2026 | 15.50 | 16.28 | 15.49 | 15.59 | +3.66% | 6,200 |
| Jan 27, 2026 | 15.39 | 15.39 | 15.04 | 15.04 | +6.29% | 4,168 |
| Jan 26, 2026 | 15.10 | 15.10 | 14.05 | 14.15 | +0.71% | 7,670 |
| Jan 23, 2026 | 15.64 | 15.89 | 14.00 | 14.05 | -10.17% | 20,700 |
| Jan 22, 2026 | 16.66 | 17.52 | 15.64 | 15.64 | -4.40% | 10,946 |
| Jan 21, 2026 | 15.40 | 19.00 | 15.40 | 16.36 | +7.77% | 36,722 |
| Jan 20, 2026 | 14.60 | 15.18 | 14.60 | 15.18 | +7.58% | 8,806 |
| Jan 16, 2026 | 17.94 | 18.20 | 12.51 | 14.11 | -17.00% | 27,846 |
| Jan 15, 2026 | 18.27 | 18.53 | 17.00 | 17.00 | -6.70% | 21,126 |
| Jan 14, 2026 | 18.30 | 18.73 | 18.20 | 18.22 | +0.33% | 4,596 |
| Jan 13, 2026 | 19.32 | 19.32 | 18.16 | 18.16 | -6.05% | 15,060 |
| Jan 12, 2026 | 19.00 | 20.00 | 18.76 | 19.33 | +1.63% | 20,537 |
| Jan 9, 2026 | 18.61 | 19.41 | 18.61 | 19.02 | +0.69% | 7,515 |
| Jan 8, 2026 | 18.56 | 18.95 | 18.56 | 18.89 | +1.45% | 5,852 |
| Jan 7, 2026 | 18.57 | 18.62 | 18.57 | 18.62 | -2.00% | 2,335 |
| Jan 6, 2026 | 19.86 | 20.00 | 19.00 | 19.00 | -3.60% | 8,030 |
| Jan 5, 2026 | 18.50 | 20.00 | 18.38 | 19.71 | +6.83% | 12,420 |
| Jan 2, 2026 | 18.50 | 18.99 | 18.31 | 18.45 | -0.70% | 9,778 |
| Dec 31, 2025 | 18.31 | 20.00 | 18.31 | 18.58 | +1.59% | 15,215 |
| Dec 30, 2025 | 17.76 | 18.80 | 17.75 | 18.29 | +2.46% | 22,108 |
| Dec 29, 2025 | 18.80 | 18.80 | 17.79 | 17.85 | -3.09% | 6,852 |
| Dec 26, 2025 | 19.17 | 19.22 | 18.01 | 18.42 | -4.31% | 39,454 |
| Dec 24, 2025 | 20.95 | 20.97 | 19.11 | 19.25 | -8.98% | 13,009 |
| Dec 23, 2025 | 20.71 | 21.78 | 20.01 | 21.15 | +5.96% | 32,725 |
| Dec 22, 2025 | 18.78 | 20.99 | 18.78 | 19.96 | +6.28% | 28,247 |
| Dec 19, 2025 | 18.26 | 18.85 | 18.04 | 18.78 | +4.28% | 8,251 |
| Dec 18, 2025 | 17.88 | 19.10 | 17.88 | 18.01 | +1.18% | 21,168 |
| Dec 17, 2025 | 18.33 | 19.00 | 17.80 | 17.80 | -0.67% | 21,717 |
| Dec 16, 2025 | 18.33 | 18.33 | 17.85 | 17.92 | -0.06% | 21,408 |
| Dec 15, 2025 | 18.16 | 18.84 | 17.88 | 17.93 | +0.67% | 19,834 |
| Dec 12, 2025 | 18.40 | 18.89 | 17.81 | 17.81 | -1.25% | 40,948 |
| Dec 11, 2025 | 18.06 | 18.47 | 17.64 | 18.04 | +0.42% | 28,841 |
| Dec 10, 2025 | 18.17 | 18.90 | 17.81 | 17.96 | -3.39% | 101,354 |
| Dec 9, 2025 | 18.91 | 19.98 | 18.50 | 18.59 | -6.02% | 17,301 |
| Dec 8, 2025 | 18.45 | 20.50 | 18.44 | 19.78 | +10.94% | 46,278 |
| Dec 5, 2025 | 19.38 | 20.50 | 17.02 | 17.83 | -14.40% | 32,748 |
| Dec 4, 2025 | 17.79 | 20.90 | 16.13 | 20.83 | +22.39% | 48,346 |
| Dec 3, 2025 | 15.50 | 18.50 | 15.02 | 17.02 | +10.52% | 40,839 |
| Dec 2, 2025 | 19.01 | 20.14 | 15.00 | 15.40 | -15.10% | 46,343 |
| Dec 1, 2025 | 22.62 | 26.55 | 18.00 | 18.14 | -21.64% | 84,012 |
| Nov 28, 2025 | 21.65 | 26.79 | 21.65 | 23.15 | +12.93% | 122,416 |
| Nov 26, 2025 | 16.70 | 22.00 | 15.14 | 20.50 | +26.08% | 140,871 |
| Nov 25, 2025 | 13.03 | 17.00 | 12.82 | 16.26 | +18.00% | 194,745 |
| Nov 24, 2025 | 13.76 | 16.25 | 12.39 | 13.78 | +20.88% | 710,564 |
| Nov 21, 2025 | 13.76 | 26.86 | 10.51 | 11.40 | +3.07% | 1,756,586 |
| Nov 20, 2025 | 18.24 | 18.35 | 6.66 | 11.06 | -39.06% | 335,552 |
| Nov 19, 2025 | 20.05 | 20.05 | 18.15 | 18.15 | -13.32% | 10,841 |
| Nov 18, 2025 | 19.00 | 21.15 | 17.51 | 20.94 | +6.51% | 19,094 |
| Nov 17, 2025 | 22.10 | 22.49 | 18.00 | 19.66 | -12.68% | 31,119 |
| Nov 14, 2025 | 22.10 | 24.38 | 22.10 | 22.52 | -2.11% | 8,105 |
| Nov 13, 2025 | 24.47 | 24.52 | 20.21 | 23.00 | -6.05% | 13,946 |
| Nov 12, 2025 | 23.50 | 25.93 | 23.50 | 24.48 | +3.95% | 10,964 |
| Nov 11, 2025 | 26.02 | 26.02 | 22.80 | 23.55 | -5.23% | 9,839 |
| Nov 10, 2025 | 24.33 | 25.70 | 24.00 | 24.85 | +7.95% | 10,342 |
Daily open, high, low, close and volume for mF International Limited Class A Ordinary Shares (MFI). Showing 231 trading days. Unadjusted prices.