Mercurity Fintech Holding Inc.
MFHNASDAQFinancial Services
$5.65
+$0.56(+11.00%)
Market Cap$390285293
P/E Ratio—
52W High$36.77
52W Low$1.38
Mercurity Fintech Holding Inc.（MFH）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mfh · 日线历史（复权）· FMP · 截至 2026年1月12日
5-Year High5Y
$36.77
Oct 6, 2025
-84.6% from here
5-Year Low5Y
$0.5333
Nov 11, 2022
+959.4% from low
IPO Priceadj.
$228.56
Apr 8, 2015
-97.5% since IPO
1 Year Ago
$4.20
Jun 9, 2025
+34.5% in 1Y
5 Years Ago
$7.96
Jun 8, 2021
-29.0% in 5Y
10 Years Ago
$88.22
Jun 8, 2016
-93.6% in 10Y
Historical Price Data · MFH
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | $4.85 | $5.15 | $4.62 | $4.74 | $4.74 | 155K | -2.27% |
| Jan 9, 2026 | $4.85 | $5.24 | $4.65 | $4.85 | $4.85 | 124K | +0.00% |
| Jan 8, 2026 | $4.86 | $5.26 | $4.86 | $4.88 | $4.88 | 162K | +0.41% |
| Jan 7, 2026 | $5.84 | $6.12 | $4.71 | $4.87 | $4.87 | 185K | -16.61% |
| Jan 6, 2026 | $5.64 | $6.09 | $5.34 | $5.84 | $5.84 | 182K | +3.55% |
| Jan 5, 2026 | $4.46 | $5.96 | $4.41 | $5.74 | $5.74 | 399K | +28.70% |
| Jan 2, 2026 | $5.04 | $5.25 | $4.30 | $4.46 | $4.46 | 228K | -11.51% |
| Dec 31, 2025 | $5.02 | $5.23 | $4.82 | $4.97 | $4.97 | 159K | -1.00% |
| Dec 30, 2025 | $5.52 | $5.58 | $4.97 | $5.03 | $5.03 | 102K | -8.88% |
| Dec 29, 2025 | $5.70 | $5.95 | $5.45 | $5.52 | $5.52 | 97K | -3.16% |
| Dec 26, 2025 | $5.98 | $6.12 | $5.57 | $5.71 | $5.71 | 133K | -4.52% |
| Dec 24, 2025 | $5.86 | $6.36 | $5.59 | $6.03 | $6.03 | 119K | +2.90% |
| Dec 23, 2025 | $6.17 | $6.17 | $5.52 | $5.90 | $5.90 | 142K | -4.38% |
| Dec 22, 2025 | $5.27 | $6.39 | $5.07 | $6.21 | $6.21 | 224K | +17.84% |
| Dec 19, 2025 | $5.50 | $6.04 | $5.27 | $5.27 | $5.27 | 964K | -4.18% |
| Dec 18, 2025 | $5.61 | $5.99 | $5.29 | $5.52 | $5.52 | 209K | -1.60% |
| Dec 17, 2025 | $6.30 | $6.52 | $5.18 | $5.52 | $5.52 | 206K | -12.38% |
| Dec 16, 2025 | $6.25 | $6.79 | $5.39 | $6.27 | $6.27 | 229K | +0.32% |
| Dec 15, 2025 | $7.18 | $7.35 | $6.36 | $6.46 | $6.46 | 168K | -10.03% |
| Dec 12, 2025 | $7.53 | $7.94 | $7.02 | $7.19 | $7.19 | 201K | -4.52% |
Showing 1–20 of 1,154 records
Annual Stock Price Performance · MFH
Jan 1 → Dec 31 · 6 years2026-6.0%$5.04 → $4.74
-6.0%
2025-25.5%$6.67 → $4.97
-25.5%
2024+162.7%$2.60 → $6.83
+162.7%
2023+103.1%$1.28 → $2.60
+103.1%
2022-65.9%$3.64 → $1.24
-65.9%
2021-55.2%$7.86 → $3.52
-55.2%
Best Year2024 · +162.7%
Worst Year2022 · -65.9%
Positive Years2 / 6
Avg Annual Return+18.9%
6Y Total Return-39.7%
6Y CAGR~-8.1% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.79+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$731,200.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.57+0.00%
Mkt Cap $837.5B
Visa Inc.
V
$319.72+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$484.71+0.00%
Mkt Cap $428.3B
Bank of America Corporation
BAC
$53.97+0.00%
Mkt Cap $383.0B
Royal Bank of Canada
RY.TO
$272.33+0.00%
Mkt Cap $380.3B
Morgan Stanley
MS
$215.09+0.00%
Mkt Cap $339.3B
HSBC Holdings plc
HSBC
$91.65+0.00%
Mkt Cap $315.0B
The Goldman Sachs Group, Inc.
GS
$1,055.50+0.00%
Mkt Cap $311.4BWhat If You Invested in MFH?
If you invested $1,000 in MFH 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$64
Total Return-93.6%
CAGR~-24.0% / yr
Profit$-936
Based on Jun 8, 2016 · $88.22Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Mercurity Fintech Holding Inc.（MFH）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $5.65。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MFH 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MFH 历史股价FMP 日线复权 OHLCV