mF International Limited (MFI)
NASDAQ: MFI · Real-Time Price · USD
17.83
-3.00 (-14.40%)
At close: Dec 5, 2025, 4:00 PM EST
17.40
-0.43 (-2.41%)
After-hours: Dec 5, 2025, 7:50 PM EST
mF International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.38 | 20.50 | 17.02 | 17.83 | 17.83 | -14.40% | 25,025 |
| Dec 4, 2025 | 17.79 | 20.90 | 16.13 | 20.83 | 20.83 | 22.39% | 48,274 |
| Dec 3, 2025 | 15.50 | 18.50 | 15.02 | 17.02 | 17.02 | 10.52% | 39,641 |
| Dec 2, 2025 | 19.01 | 20.14 | 15.00 | 15.40 | 15.40 | -15.10% | 45,313 |
| Dec 1, 2025 | 22.62 | 26.55 | 18.00 | 18.14 | 18.14 | -21.64% | 83,021 |
| Nov 28, 2025 | 21.65 | 26.79 | 21.65 | 23.15 | 23.15 | 12.93% | 120,714 |
| Nov 26, 2025 | 16.70 | 22.00 | 15.14 | 20.50 | 20.50 | 26.08% | 137,949 |
| Nov 25, 2025 | 13.03 | 17.00 | 12.82 | 16.26 | 16.26 | 18.00% | 193,387 |
| Nov 24, 2025 | 13.76 | 16.25 | 12.39 | 13.78 | 13.78 | 20.88% | 704,982 |
| Nov 21, 2025 | 13.76 | 26.86 | 10.51 | 11.40 | 11.40 | 3.07% | 1,756,586 |
| Nov 20, 2025 | 18.24 | 18.35 | 6.66 | 11.06 | 11.06 | -39.06% | 335,552 |
| Nov 19, 2025 | 20.05 | 20.05 | 18.15 | 18.15 | 18.15 | -13.32% | 10,841 |
| Nov 18, 2025 | 19.00 | 21.15 | 17.51 | 20.94 | 20.94 | 6.51% | 19,094 |
| Nov 17, 2025 | 22.10 | 22.49 | 18.00 | 19.66 | 19.66 | -12.68% | 31,119 |
| Nov 14, 2025 | 22.10 | 24.38 | 22.10 | 22.52 | 22.52 | -2.11% | 8,105 |
| Nov 13, 2025 | 24.47 | 24.52 | 20.21 | 23.00 | 23.00 | -6.05% | 13,946 |
| Nov 12, 2025 | 23.50 | 25.93 | 23.50 | 24.48 | 24.48 | 3.95% | 10,964 |
| Nov 11, 2025 | 26.03 | 26.03 | 22.80 | 23.55 | 23.55 | -5.23% | 9,839 |
| Nov 10, 2025 | 24.33 | 25.70 | 24.00 | 24.85 | 24.85 | 7.95% | 10,342 |
| Nov 7, 2025 | 23.27 | 23.48 | 22.01 | 23.02 | 23.02 | -2.46% | 10,935 |
| Nov 6, 2025 | 22.50 | 25.14 | 22.50 | 23.60 | 23.60 | 2.90% | 9,061 |
| Nov 5, 2025 | 22.82 | 25.50 | 22.00 | 22.94 | 22.94 | 0.51% | 16,485 |
| Nov 4, 2025 | 26.00 | 26.50 | 20.71 | 22.82 | 22.82 | -15.70% | 30,653 |
| Nov 3, 2025 | 29.69 | 29.69 | 25.38 | 27.07 | 27.07 | 0.46% | 11,840 |
| Oct 31, 2025 | 26.03 | 27.94 | 26.00 | 26.95 | 26.95 | 1.68% | 13,686 |
| Oct 30, 2025 | 26.60 | 27.45 | 26.06 | 26.50 | 26.50 | -1.78% | 14,483 |
| Oct 29, 2025 | 25.03 | 27.53 | 25.03 | 26.98 | 26.98 | -0.07% | 7,672 |
| Oct 28, 2025 | 27.01 | 28.06 | 26.65 | 27.00 | 27.00 | -4.86% | 10,571 |
| Oct 27, 2025 | 28.00 | 28.75 | 26.80 | 28.38 | 28.38 | 1.36% | 24,014 |
| Oct 24, 2025 | 27.60 | 29.33 | 27.60 | 28.00 | 28.00 | 1.82% | 17,657 |
| Oct 23, 2025 | 30.00 | 30.00 | 27.01 | 27.50 | 27.50 | 1.85% | 24,318 |
| Oct 22, 2025 | 34.78 | 35.42 | 23.50 | 27.00 | 27.00 | -19.43% | 45,415 |
| Oct 21, 2025 | 36.00 | 36.75 | 33.00 | 33.51 | 33.51 | -9.16% | 16,031 |
| Oct 20, 2025 | 37.00 | 37.00 | 34.00 | 36.89 | 36.89 | 0.30% | 10,353 |
| Oct 17, 2025 | 32.00 | 37.99 | 31.00 | 36.78 | 36.78 | 13.73% | 39,101 |
| Oct 16, 2025 | 40.15 | 40.21 | 30.03 | 32.34 | 32.34 | -16.58% | 42,489 |
| Oct 15, 2025 | 38.85 | 43.58 | 36.80 | 38.77 | 38.77 | 3.06% | 32,120 |
| Oct 14, 2025 | 34.40 | 40.16 | 34.40 | 37.62 | 37.62 | 7.95% | 27,203 |
| Oct 13, 2025 | 33.89 | 34.85 | 32.55 | 34.85 | 34.85 | 2.83% | 18,331 |
| Oct 10, 2025 | 36.42 | 37.34 | 33.02 | 33.89 | 33.89 | -7.15% | 16,769 |
| Oct 9, 2025 | 38.00 | 38.00 | 36.00 | 36.50 | 36.50 | -3.69% | 12,244 |
| Oct 8, 2025 | 36.80 | 38.53 | 33.50 | 37.90 | 37.90 | 2.82% | 19,767 |
| Oct 7, 2025 | 38.13 | 38.48 | 34.50 | 36.86 | 36.86 | -6.28% | 19,928 |
| Oct 6, 2025 | 38.16 | 39.60 | 37.88 | 39.33 | 39.33 | 3.07% | 22,737 |
| Oct 3, 2025 | 38.63 | 39.49 | 37.51 | 38.16 | 38.16 | -1.32% | 30,884 |
| Oct 2, 2025 | 35.50 | 40.00 | 35.50 | 38.67 | 38.67 | 13.44% | 36,052 |
| Oct 1, 2025 | 36.75 | 37.26 | 33.60 | 34.09 | 34.09 | -7.96% | 32,584 |
| Sep 30, 2025 | 34.74 | 39.00 | 34.19 | 37.04 | 37.04 | 11.57% | 61,438 |
| Sep 29, 2025 | 33.15 | 37.13 | 33.15 | 33.20 | 33.20 | -7.11% | 22,431 |
| Sep 26, 2025 | 36.45 | 38.38 | 32.92 | 35.74 | 35.74 | -0.45% | 31,844 |
| Sep 25, 2025 | 36.60 | 37.30 | 32.87 | 35.90 | 35.90 | -1.16% | 72,597 |
| Sep 24, 2025 | 41.04 | 42.01 | 35.99 | 36.32 | 36.32 | -6.10% | 53,912 |
| Sep 23, 2025 | 37.02 | 45.10 | 37.02 | 38.68 | 38.68 | -0.44% | 68,468 |
| Sep 22, 2025 | 37.31 | 39.55 | 37.21 | 38.85 | 38.85 | -2.24% | 30,760 |
| Sep 19, 2025 | 39.80 | 40.69 | 36.34 | 39.74 | 39.74 | -3.10% | 56,411 |
| Sep 18, 2025 | 40.30 | 44.75 | 39.00 | 41.01 | 41.01 | -3.46% | 70,352 |
| Sep 17, 2025 | 42.07 | 45.60 | 42.07 | 42.48 | 42.48 | -2.79% | 27,459 |
| Sep 16, 2025 | 43.81 | 44.95 | 39.38 | 43.70 | 43.70 | -1.58% | 50,830 |
| Sep 15, 2025 | 57.56 | 59.80 | 40.01 | 44.40 | 44.40 | 0.89% | 256,373 |
| Sep 12, 2025 | 33.50 | 60.73 | 33.50 | 44.01 | 44.01 | 23.28% | 186,900 |
| Sep 11, 2025 | 33.55 | 37.21 | 32.00 | 35.70 | 35.70 | 3.72% | 54,877 |
| Sep 10, 2025 | 32.46 | 38.23 | 31.96 | 34.42 | 34.42 | 11.00% | 71,097 |
| Sep 9, 2025 | 35.00 | 35.00 | 30.00 | 31.01 | 31.01 | -2.30% | 24,724 |
| Sep 8, 2025 | 31.00 | 35.86 | 31.00 | 31.74 | 31.74 | 8.18% | 48,334 |
| Sep 5, 2025 | 32.49 | 32.49 | 25.08 | 29.34 | 29.34 | 1.07% | 26,006 |
| Sep 4, 2025 | 34.99 | 34.99 | 27.05 | 29.03 | 29.03 | -14.62% | 18,595 |
| Sep 3, 2025 | 35.00 | 37.63 | 33.00 | 34.00 | 34.00 | -9.14% | 18,382 |
| Sep 2, 2025 | 37.10 | 39.53 | 34.02 | 37.42 | 37.42 | -4.05% | 17,426 |
| Aug 29, 2025 | 34.90 | 39.23 | 34.32 | 39.00 | 39.00 | 8.00% | 20,540 |
| Aug 28, 2025 | 37.30 | 37.99 | 36.00 | 36.11 | 36.11 | -2.41% | 16,925 |
| Aug 27, 2025 | 35.00 | 41.50 | 35.00 | 37.00 | 37.00 | 3.53% | 26,158 |
| Aug 26, 2025 | 37.90 | 38.40 | 34.11 | 35.74 | 35.74 | -3.95% | 6,257 |
| Aug 25, 2025 | 36.75 | 39.30 | 35.25 | 37.21 | 37.21 | -0.24% | 24,395 |
| Aug 22, 2025 | 36.81 | 38.98 | 36.81 | 37.30 | 37.30 | 1.36% | 13,204 |
| Aug 21, 2025 | 35.95 | 39.19 | 35.95 | 36.80 | 36.80 | 0.89% | 25,222 |
| Aug 20, 2025 | 33.86 | 36.80 | 30.76 | 36.48 | 36.48 | 7.35% | 35,615 |
| Aug 19, 2025 | 35.12 | 38.55 | 31.24 | 33.98 | 33.98 | -14.50% | 29,311 |
| Aug 18, 2025 | 38.26 | 43.70 | 37.62 | 39.74 | 39.74 | 0.10% | 14,322 |
| Aug 15, 2025 | 43.69 | 43.69 | 38.13 | 39.70 | 39.70 | -5.18% | 27,204 |
| Aug 14, 2025 | 46.32 | 48.45 | 39.56 | 41.87 | 41.87 | -12.41% | 24,884 |
| Aug 13, 2025 | 45.00 | 48.64 | 45.00 | 47.80 | 47.80 | 6.77% | 34,866 |
| Aug 12, 2025 | 40.30 | 44.77 | 39.10 | 44.77 | 44.77 | 13.14% | 39,645 |
| Aug 11, 2025 | 37.45 | 42.48 | 36.54 | 39.57 | 39.57 | 5.83% | 57,641 |
| Aug 8, 2025 | 28.68 | 37.57 | 28.68 | 37.39 | 37.39 | 34.93% | 51,111 |
| Aug 7, 2025 | 28.68 | 28.68 | 25.51 | 27.71 | 27.71 | 1.32% | 29,053 |
| Aug 6, 2025 | 23.01 | 29.08 | 22.75 | 27.35 | 27.35 | 18.19% | 37,547 |
| Aug 5, 2025 | 23.26 | 25.39 | 21.95 | 23.14 | 23.14 | -0.69% | 22,989 |
| Aug 4, 2025 | 24.00 | 25.95 | 21.99 | 23.30 | 23.30 | -4.90% | 15,630 |
| Aug 1, 2025 | 22.48 | 28.30 | 21.00 | 24.50 | 24.50 | 1.58% | 45,340 |
| Jul 31, 2025 | 22.74 | 24.60 | 22.02 | 24.12 | 24.12 | 9.54% | 29,933 |
| Jul 30, 2025 | 24.51 | 24.54 | 19.48 | 22.02 | 22.02 | -8.86% | 66,693 |
| Jul 29, 2025 | 26.90 | 26.99 | 24.15 | 24.16 | 24.16 | -8.83% | 17,670 |
| Jul 28, 2025 | 28.00 | 28.00 | 26.50 | 26.50 | 26.50 | -1.92% | 14,066 |
| Jul 25, 2025 | 26.00 | 28.50 | 25.99 | 27.02 | 27.02 | 2.70% | 18,034 |
| Jul 24, 2025 | 28.99 | 29.00 | 24.60 | 26.31 | 26.31 | -6.10% | 15,803 |
| Jul 23, 2025 | 25.77 | 30.48 | 24.56 | 28.02 | 28.02 | 0.07% | 31,311 |
| Jul 22, 2025 | 25.00 | 28.50 | 24.50 | 28.00 | 28.00 | 12.04% | 31,165 |
| Jul 21, 2025 | 26.78 | 28.11 | 24.01 | 24.99 | 24.99 | -11.13% | 51,562 |
| Jul 18, 2025 | 29.45 | 30.26 | 28.12 | 28.12 | 28.12 | -6.20% | 12,932 |
| Jul 17, 2025 | 29.52 | 31.50 | 29.15 | 29.98 | 29.98 | - | 19,205 |