CD - Mercurity Fintech Holding Inc.
4.73
-0.460 -9.725%
Share volume: 137,217
Last Updated: 03-10-2026
Banking/Financial Services:
-0.24%
PREVIOUS CLOSE
CHG
CHG%
$5.19
-0.46
-0.09%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-10-2026 | $5.17 | $5.17 | $5.17 | $5.17 | $4.52 | $4.52 | $4.73 | $4.73 | 137,217 | $137,217.00 |
| 03-09-2026 | $5.46 | $5.46 | $5.88 | $5.88 | $4.92 | $4.92 | $5.19 | $5.19 | 200,188 | $200,188.00 |
| 03-06-2026 | $5.88 | $5.88 | $6.14 | $6.14 | $5.56 | $5.56 | $5.62 | $5.62 | 137,022 | $137,022.00 |
| 03-05-2026 | $7.60 | $7.60 | $7.68 | $7.68 | $5.85 | $5.85 | $5.95 | $5.95 | 260,642 | $260,642.00 |
| 03-04-2026 | $6.53 | $6.53 | $8.15 | $8.15 | $6.50 | $6.50 | $7.97 | $7.97 | 231,027 | $231,027.00 |
| 03-03-2026 | $6.35 | $6.35 | $6.45 | $6.45 | $5.82 | $5.82 | $6.38 | $6.38 | 216,173 | $216,173.00 |
| 03-02-2026 | $5.71 | $5.71 | $7.08 | $7.08 | $5.71 | $5.71 | $6.65 | $6.65 | 335,474 | $335,474.00 |
| 02-27-2026 | $4.01 | $4.01 | $5.87 | $5.87 | $3.87 | $3.87 | $5.87 | $5.87 | 698,214 | $698,214.00 |
| 02-26-2026 | $3.88 | $3.88 | $4.19 | $4.19 | $3.64 | $3.64 | $4.15 | $4.15 | 132,576 | $132,576.00 |
| 02-25-2026 | $4.28 | $4.28 | $4.48 | $4.48 | $3.83 | $3.83 | $3.87 | $3.87 | 173,919 | $173,919.00 |