mF International Limited (MFI)
NASDAQ: MFI · Real-Time Price · USD
10.50
-0.30 (-2.78%)
At close: Apr 28, 2026, 4:00 PM EDT
10.44
-0.06 (-0.57%)
After-hours: Apr 28, 2026, 4:10 PM EDT
mF International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.50 | 10.53 | 10.50 | 10.50 | 10.50 | -2.78% | 2,682 |
| Apr 27, 2026 | 10.92 | 10.92 | 10.80 | 10.80 | 10.80 | - | 2,351 |
| Apr 24, 2026 | 11.16 | 11.30 | 10.80 | 10.80 | 10.80 | -1.82% | 7,407 |
| Apr 23, 2026 | 11.28 | 11.50 | 10.71 | 11.00 | 11.00 | -2.31% | 8,162 |
| Apr 22, 2026 | 11.50 | 11.50 | 10.51 | 11.26 | 11.26 | 3.30% | 20,601 |
| Apr 21, 2026 | 11.25 | 12.60 | 10.88 | 10.90 | 10.90 | -5.22% | 24,937 |
| Apr 20, 2026 | 11.44 | 12.11 | 11.44 | 11.50 | 11.50 | -4.17% | 2,522 |
| Apr 17, 2026 | 11.40 | 12.98 | 11.40 | 12.00 | 12.00 | 11.21% | 11,257 |
| Apr 16, 2026 | 13.00 | 13.00 | 10.79 | 10.79 | 10.79 | -16.68% | 23,027 |
| Apr 15, 2026 | 13.00 | 14.00 | 12.86 | 12.95 | 12.95 | -15.96% | 50,507 |
| Apr 14, 2026 | 12.60 | 15.41 | 12.25 | 15.41 | 15.41 | 23.97% | 89,107 |
| Apr 13, 2026 | 13.40 | 13.80 | 12.05 | 12.43 | 12.43 | -12.77% | 18,139 |
| Apr 10, 2026 | 11.13 | 14.25 | 11.13 | 14.25 | 14.25 | 18.75% | 37,357 |
| Apr 9, 2026 | 11.28 | 14.00 | 11.12 | 12.00 | 12.00 | 7.05% | 55,226 |
| Apr 8, 2026 | 11.70 | 11.70 | 11.21 | 11.21 | 11.21 | -3.03% | 2,307 |
| Apr 7, 2026 | 11.87 | 12.20 | 11.20 | 11.56 | 11.56 | -6.77% | 4,322 |
| Apr 6, 2026 | 11.51 | 13.40 | 11.51 | 12.40 | 12.40 | 8.30% | 8,190 |
| Apr 2, 2026 | 12.20 | 12.20 | 11.45 | 11.45 | 11.45 | -8.03% | 5,065 |
| Apr 1, 2026 | 9.83 | 13.00 | 9.83 | 12.45 | 12.45 | 13.18% | 16,661 |
| Mar 31, 2026 | 10.99 | 12.02 | 10.20 | 11.00 | 11.00 | 12.02% | 10,047 |
| Mar 30, 2026 | 10.20 | 10.20 | 9.82 | 9.82 | 9.82 | -3.63% | 3,542 |
| Mar 27, 2026 | 9.90 | 10.20 | 9.45 | 10.19 | 10.19 | 3.98% | 4,649 |
| Mar 26, 2026 | 10.35 | 10.35 | 9.80 | 9.80 | 9.80 | -5.31% | 4,488 |
| Mar 25, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -1.43% | 1,372 |
| Mar 24, 2026 | 10.50 | 10.79 | 10.50 | 10.50 | 10.50 | -3.67% | 1,773 |
| Mar 23, 2026 | 10.32 | 10.90 | 10.30 | 10.90 | 10.90 | 5.83% | 3,343 |
| Mar 20, 2026 | 11.57 | 11.93 | 10.30 | 10.30 | 10.30 | -1.90% | 4,886 |
| Mar 19, 2026 | 11.01 | 11.25 | 10.50 | 10.50 | 10.50 | -6.67% | 2,335 |
| Mar 16, 2026 | 11.82 | 12.10 | 11.25 | 11.25 | 11.25 | -6.25% | 3,713 |
| Mar 13, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.56% | 1,252 |
| Mar 12, 2026 | 12.43 | 12.43 | 12.10 | 12.19 | 12.19 | -0.81% | 2,919 |
| Mar 11, 2026 | 12.44 | 12.44 | 12.29 | 12.29 | 12.29 | - | 1,013 |
| Mar 10, 2026 | 12.18 | 12.42 | 11.50 | 12.29 | 12.29 | 2.76% | 4,907 |
| Mar 9, 2026 | 12.71 | 12.98 | 11.63 | 11.96 | 11.96 | -1.16% | 14,121 |
| Mar 6, 2026 | 11.64 | 12.58 | 11.64 | 12.10 | 12.10 | -0.74% | 8,566 |
| Mar 5, 2026 | 11.55 | 14.40 | 11.55 | 12.19 | 12.19 | 1.16% | 25,233 |
| Mar 4, 2026 | 11.74 | 13.70 | 11.74 | 12.05 | 12.05 | -0.08% | 8,516 |
| Mar 3, 2026 | 10.81 | 14.37 | 10.81 | 12.06 | 12.06 | 11.67% | 8,713 |
| Mar 2, 2026 | 11.98 | 11.98 | 10.80 | 10.80 | 10.80 | -5.26% | 1,387 |
| Feb 26, 2026 | 11.35 | 11.63 | 11.35 | 11.40 | 11.40 | 0.44% | 1,564 |
| Feb 25, 2026 | 11.50 | 11.70 | 11.11 | 11.35 | 11.35 | 0.80% | 7,173 |
| Feb 24, 2026 | 11.37 | 11.70 | 11.11 | 11.26 | 11.26 | -6.09% | 10,326 |
| Feb 23, 2026 | 11.77 | 11.99 | 11.70 | 11.99 | 11.99 | 1.96% | 11,143 |
| Feb 20, 2026 | 13.01 | 13.02 | 9.74 | 11.76 | 11.76 | -9.75% | 10,609 |
| Feb 19, 2026 | 13.21 | 13.86 | 13.03 | 13.03 | 13.03 | -5.99% | 5,498 |
| Feb 18, 2026 | 13.80 | 13.86 | 13.79 | 13.86 | 13.86 | 3.98% | 2,373 |
| Feb 17, 2026 | 13.21 | 14.14 | 13.21 | 13.33 | 13.33 | 0.91% | 2,274 |
| Feb 13, 2026 | 13.99 | 13.99 | 13.21 | 13.21 | 13.21 | -2.22% | 2,734 |
| Feb 12, 2026 | 13.51 | 13.99 | 13.51 | 13.51 | 13.51 | -0.07% | 6,068 |
| Feb 11, 2026 | 14.50 | 14.50 | 13.52 | 13.52 | 13.52 | -5.59% | 11,569 |
| Feb 10, 2026 | 14.68 | 14.86 | 14.32 | 14.32 | 14.32 | -0.69% | 11,051 |
| Feb 9, 2026 | 14.55 | 15.57 | 14.00 | 14.42 | 14.42 | -6.97% | 9,052 |
| Feb 6, 2026 | 14.51 | 17.16 | 14.50 | 15.50 | 15.50 | 2.31% | 19,905 |
| Feb 5, 2026 | 15.52 | 15.52 | 14.57 | 15.15 | 15.15 | -5.90% | 10,064 |
| Feb 4, 2026 | 17.02 | 17.04 | 15.88 | 16.10 | 16.10 | -4.39% | 7,972 |
| Feb 3, 2026 | 16.50 | 17.26 | 16.10 | 16.84 | 16.84 | -3.16% | 9,017 |
| Feb 2, 2026 | 16.00 | 17.39 | 15.70 | 17.39 | 17.39 | 10.83% | 8,728 |
| Jan 30, 2026 | 14.86 | 15.96 | 14.86 | 15.69 | 15.69 | 3.50% | 5,260 |
| Jan 29, 2026 | 14.73 | 15.80 | 14.73 | 15.16 | 15.16 | -2.76% | 3,001 |
| Jan 28, 2026 | 15.50 | 16.28 | 15.49 | 15.59 | 15.59 | 3.66% | 6,200 |
| Jan 27, 2026 | 15.39 | 15.39 | 15.04 | 15.04 | 15.04 | 6.29% | 4,168 |
| Jan 26, 2026 | 15.10 | 15.10 | 14.05 | 14.15 | 14.15 | 0.71% | 7,542 |
| Jan 23, 2026 | 15.64 | 15.89 | 14.00 | 14.05 | 14.05 | -10.17% | 20,570 |
| Jan 22, 2026 | 16.66 | 17.52 | 15.64 | 15.64 | 15.64 | -4.40% | 9,551 |
| Jan 21, 2026 | 15.40 | 19.00 | 15.40 | 16.36 | 16.36 | 7.77% | 36,722 |
| Jan 20, 2026 | 14.60 | 15.18 | 14.60 | 15.18 | 15.18 | 7.58% | 8,806 |
| Jan 16, 2026 | 17.94 | 18.20 | 12.51 | 14.11 | 14.11 | -17.00% | 27,845 |
| Jan 15, 2026 | 18.27 | 18.53 | 17.00 | 17.00 | 17.00 | -6.70% | 21,126 |
| Jan 14, 2026 | 18.30 | 18.73 | 18.20 | 18.22 | 18.22 | 0.33% | 4,595 |
| Jan 13, 2026 | 19.32 | 19.32 | 18.16 | 18.16 | 18.16 | -6.05% | 15,060 |
| Jan 12, 2026 | 19.00 | 20.00 | 18.76 | 19.33 | 19.33 | 1.63% | 20,537 |
| Jan 9, 2026 | 18.61 | 19.41 | 18.61 | 19.02 | 19.02 | 0.69% | 7,465 |
| Jan 8, 2026 | 18.56 | 18.95 | 18.56 | 18.89 | 18.89 | 1.45% | 5,852 |
| Jan 7, 2026 | 18.57 | 18.62 | 18.57 | 18.62 | 18.62 | -2.00% | 2,335 |
| Jan 6, 2026 | 19.86 | 20.00 | 19.00 | 19.00 | 19.00 | -3.60% | 7,985 |
| Jan 5, 2026 | 18.50 | 20.00 | 18.38 | 19.71 | 19.71 | 6.83% | 12,420 |
| Jan 2, 2026 | 18.50 | 18.99 | 18.31 | 18.45 | 18.45 | -0.70% | 8,996 |
| Dec 31, 2025 | 18.31 | 20.00 | 18.31 | 18.58 | 18.58 | 1.59% | 14,833 |
| Dec 30, 2025 | 17.76 | 18.80 | 17.75 | 18.29 | 18.29 | 2.46% | 22,108 |
| Dec 29, 2025 | 18.80 | 18.80 | 17.79 | 17.85 | 17.85 | -3.09% | 6,624 |
| Dec 26, 2025 | 19.17 | 19.22 | 18.01 | 18.42 | 18.42 | -4.31% | 39,354 |
| Dec 24, 2025 | 20.95 | 20.97 | 19.11 | 19.25 | 19.25 | -8.98% | 13,009 |
| Dec 23, 2025 | 20.71 | 21.78 | 20.01 | 21.15 | 21.15 | 5.96% | 32,725 |
| Dec 22, 2025 | 18.78 | 20.99 | 18.78 | 19.96 | 19.96 | 6.28% | 28,218 |
| Dec 19, 2025 | 18.26 | 18.85 | 18.04 | 18.78 | 18.78 | 4.28% | 8,251 |
| Dec 18, 2025 | 17.88 | 19.10 | 17.88 | 18.01 | 18.01 | 1.18% | 21,157 |
| Dec 17, 2025 | 18.33 | 19.00 | 17.80 | 17.80 | 17.80 | -0.67% | 21,717 |
| Dec 16, 2025 | 18.33 | 18.33 | 17.85 | 17.92 | 17.92 | -0.06% | 21,408 |
| Dec 15, 2025 | 18.16 | 18.84 | 17.88 | 17.93 | 17.93 | 0.67% | 19,834 |
| Dec 12, 2025 | 18.40 | 18.89 | 17.81 | 17.81 | 17.81 | -1.25% | 40,948 |
| Dec 11, 2025 | 18.06 | 18.47 | 17.64 | 18.04 | 18.04 | 0.42% | 28,841 |
| Dec 10, 2025 | 18.17 | 18.90 | 17.81 | 17.96 | 17.96 | -3.39% | 101,354 |
| Dec 9, 2025 | 18.91 | 19.99 | 18.50 | 18.59 | 18.59 | -6.02% | 17,301 |
| Dec 8, 2025 | 18.45 | 20.50 | 18.44 | 19.78 | 19.78 | 10.94% | 46,278 |
| Dec 5, 2025 | 19.38 | 20.50 | 17.02 | 17.83 | 17.83 | -14.40% | 32,748 |
| Dec 4, 2025 | 17.79 | 20.90 | 16.13 | 20.83 | 20.83 | 22.39% | 48,346 |
| Dec 3, 2025 | 15.50 | 18.50 | 15.02 | 17.02 | 17.02 | 10.52% | 40,839 |
| Dec 2, 2025 | 19.01 | 20.14 | 15.00 | 15.40 | 15.40 | -15.10% | 46,343 |
| Dec 1, 2025 | 22.62 | 26.55 | 18.00 | 18.14 | 18.14 | -21.64% | 84,012 |
| Nov 28, 2025 | 21.65 | 26.79 | 21.65 | 23.15 | 23.15 | 12.93% | 122,416 |