NASDAQ : MF
MindForge Inc. — Price history
Consumer Staples · Grocery Stores · China
Last price 6.54 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 11.89M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
MindForge Inc. (MF) closed at 10.38 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 8.52 | 10.74 | 7.92 | 10.38 | 56,062 | +24.31% |
| 2026-10-30 | 7 | 9.41 | 7 | 8.35 | 206,036 | +27.68% |
| 2026-10-29 | 5.78 | 7.84 | 5.37 | 6.54 | 185,583 | +11.99% |
| 2026-10-28 | 8.14 | 8.9 | 5.46 | 5.84 | 87,264 | -30.23% |
| 2026-10-27 | 10.7 | 11.68 | 8.225 | 8.37 | 75,191 | -20.06% |
| 2026-10-26 | 10.35 | 11.39 | 10.075 | 10.47 | 62,277 | -4.64% |
| 2026-10-23 | 10.25 | 11.73 | 7.5 | 10.98 | 178,830 | +6.40% |
| 2026-10-22 | 9.69 | 10.7 | 9.51 | 10.32 | 47,936 | +4.56% |
| 2026-10-21 | 11.25 | 12.3 | 9.62 | 9.87 | 70,095 | -13.50% |
| 2026-10-20 | 12.3 | 13.37 | 9.96 | 11.41 | 184,110 | +8.67% |
| 2026-10-19 | 11 | 12.5 | 10.5 | 10.5 | 50,542 | -4.55% |
| 2026-10-16 | 10.66 | 11.15 | 10.22 | 11 | 134,048 | +1.10% |
| 2026-10-15 | 9.3 | 11.286 | 8.71 | 10.88 | 341,721 | +22.94% |
| 2026-10-14 | 8.2 | 10.43 | 8.03 | 8.85 | 100,496 | +14.79% |
| 2026-10-13 | 8.3 | 8.64 | 7.71 | 7.71 | 24,657 | -8.21% |
| 2026-10-12 | 8.93 | 9.49 | 7.84 | 8.4 | 47,251 | -7.59% |
| 2026-10-09 | 10.68 | 10.68 | 8.27 | 9.09 | 86,998 | -14.89% |
| 2026-10-08 | 11 | 11.51 | 9.4 | 10.68 | 161,582 | -2.91% |
| 2026-10-07 | 11.9 | 12.4 | 10.815 | 11 | 89,916 | -3.51% |
| 2026-10-06 | 13.9 | 14.1 | 11.13 | 11.4 | 23,689 | -20.28% |
| 2026-10-05 | 15.3 | 15.805 | 13.89 | 14.3 | 64,639 | +0.92% |
| 2026-10-02 | 15.68 | 15.68 | 13.88 | 14.17 | 21,888 | -4.00% |
| 2026-10-01 | 16.93 | 17.72 | 14.21 | 14.76 | 81,273 | -10.49% |
| 2026-09-30 | 16.37 | 18.32 | 16.37 | 16.49 | 36,568 | -3.57% |
| 2026-09-29 | 13.799 | 17.2 | 13.799 | 17.1 | 67,754 | +22.93% |
| 2026-09-28 | 13.6 | 14.425 | 12.924 | 13.91 | 103,514 | +3.75% |
| 2026-09-25 | 13.82 | 13.91 | 13.3 | 13.407 | 13,744 | -3.20% |
| 2026-09-24 | 13.4 | 14.2 | 13 | 13.85 | 11,128 | +3.85% |
| 2026-09-23 | 13.01 | 14.44 | 12.81 | 13.336 | 28,598 | -1.21% |
| 2026-09-22 | 13.5 | 14.06 | 12.61 | 13.5 | 41,652 | -0.95% |
| 2026-09-21 | 12.98 | 14.89 | 12.8 | 13.63 | 79,220 | +3.81% |
| 2026-09-18 | 13.05 | 14.96 | 13.04 | 13.13 | 100,557 | -3.95% |
| 2026-09-17 | 14.1 | 14.11 | 12.49 | 13.67 | 157,866 | -5.00% |
| 2026-09-16 | 13.15 | 15.7 | 13.09 | 14.39 | 99,345 | +8.36% |
| 2026-09-15 | 13.01 | 13.7 | 12.95 | 13.28 | 60,554 | -2.99% |
| 2026-09-14 | 13.86 | 15.709 | 13.5 | 13.69 | 110,268 | -1.30% |
| 2026-09-11 | 11.95 | 14.01 | 11.95 | 13.87 | 66,628 | +12.31% |
| 2026-09-10 | 12.1 | 12.89 | 11.6 | 12.35 | 176,386 | +1.23% |
| 2026-09-09 | 13.3 | 14.29 | 11.35 | 12.2 | 185,841 | -8.27% |
| 2026-09-08 | 11.85 | 13.95 | 10.975 | 13.3 | 65,815 | +14.07% |
| 2026-09-04 | 10.8 | 14.29 | 10.79 | 11.66 | 276,485 | +8.06% |
| 2026-09-03 | 12.945 | 13.17 | 10.3 | 10.79 | 373,039 | -21.18% |
| 2026-09-02 | 15.38 | 16.3 | 13.26 | 13.69 | 378,901 | -14.28% |
| 2026-09-01 | 22.08 | 22.56 | 15.56 | 15.97 | 280,079 | -26.37% |
| 2026-08-31 | 19.99 | 21.81 | 19.084 | 21.69 | 46,178 | +11.29% |
| 2026-08-28 | 18.415 | 20.5 | 18.2 | 19.49 | 33,286 | +3.62% |
| 2026-08-27 | 18.03 | 19.42 | 18.03 | 18.81 | 38,737 | +1.57% |
| 2026-08-26 | 17.62 | 19.07 | 16.61 | 18.52 | 105,002 | +3.70% |
| 2026-08-25 | 17.22 | 19.08 | 17.22 | 17.86 | 82,837 | +2.00% |
| 2026-08-24 | 15.05 | 18.82 | 15.05 | 17.51 | 185,458 | +6.90% |
| 2026-08-21 | 18.5 | 18.87 | 15.7 | 16.38 | 177,922 | -9.55% |
| 2026-08-20 | 14.55 | 18.11 | 14.21 | 18.11 | 106,678 | +22.36% |
| 2026-08-19 | 13.2 | 16.9 | 12.81 | 14.8 | 227,733 | +18.31% |
| 2026-08-18 | 11.994 | 13.34 | 11.04 | 12.51 | 159,301 | +7.84% |
| 2026-08-17 | 11.73 | 12.336 | 11.3 | 11.6 | 43,121 | -10.77% |
| 2026-08-14 | 13.04 | 19.63 | 11.25 | 13 | 3,856,928 | +30.00% |
| 2026-08-13 | 10.51 | 11.5 | 9.75 | 10 | 326,706 | -4.76% |
| 2026-08-12 | 9.65 | 11.75 | 9.65 | 10.5 | 79,850 | +6.82% |
| 2026-08-11 | 10.04 | 10.25 | 9.6 | 9.83 | 186,093 | -3.53% |
| 2026-08-10 | 10.58 | 10.58 | 9.46 | 10.19 | 230,504 | +3.87% |
| 2026-08-07 | 10.375 | 10.989 | 9.34 | 9.81 | 139,071 | -6.57% |
| 2026-08-06 | 10.13 | 11.05 | 9.37 | 10.5 | 233,799 | +12.18% |
| 2026-08-05 | 9.9 | 10.275 | 9.21 | 9.36 | 122,931 | -1.68% |
| 2026-08-04 | 9.29 | 10.67 | 8.918 | 9.52 | 158,352 | +3.48% |
| 2026-08-03 | 8.64 | 9.311 | 8.15 | 9.2 | 98,931 | +0.55% |
| 2026-07-31 | 8.67 | 9.85 | 8.33 | 9.15 | 143,883 | +2.12% |
| 2026-07-30 | 6.82 | 9.28 | 6.302 | 8.96 | 891,320 | +31.19% |
| 2026-07-29 | 6.3 | 6.96 | 6.18 | 6.83 | 187,063 | +2.25% |
| 2026-07-28 | 5.78 | 7 | 5.39 | 6.68 | 238,438 | +7.92% |
| 2026-07-27 | 5.26 | 6.4 | 5.069 | 6.19 | 290,212 | +18.36% |
| 2026-07-24 | 5.47 | 5.93 | 5.07 | 5.23 | 125,905 | -8.57% |
| 2026-07-23 | 5.72 | 5.825 | 4.72 | 5.72 | 197,884 | +0.35% |
| 2026-07-22 | 3.83 | 5.9 | 3.83 | 5.7 | 685,931 | +36.69% |
| 2026-07-21 | 4.15 | 4.21 | 3.8 | 4.17 | 203,020 | -1.18% |
| 2026-07-20 | 4.755 | 4.755 | 4.2 | 4.22 | 91,298 | -16.10% |
| 2026-07-17 | 5.36 | 5.451 | 5 | 5.03 | 273,770 | -0.20% |
| 2026-07-16 | 5.62 | 6.47 | 4.86 | 5.04 | 574,010 | -10.80% |
| 2026-07-15 | 4.07 | 6 | 4.04 | 5.65 | 1,465,680 | +22.56% |
| 2026-07-14 | 9.04 | 11.95 | 4.08 | 4.61 | 9,961,831 | -26.83% |
| 2026-07-13 | 5.26 | 6.82 | 4.43 | 6.3 | 443,201 | +20.00% |
| 2026-07-10 | 4.32 | 5.5 | 3.21 | 5.25 | 603,435 | +13.39% |
| 2026-07-09 | 3.9 | 5.575 | 3.71 | 4.63 | 542,255 | +15.17% |
| 2026-07-08 | 4.18 | 4.35 | 2.12 | 4.02 | 1,329,769 | -7.59% |
| 2026-07-07 | 4.73 | 4.82 | 4.108 | 4.35 | 141,892 | -9.75% |
| 2026-07-06 | 5.4 | 5.55 | 4.7 | 4.82 | 348,518 | -8.71% |
| 2026-07-02 | 4.87 | 5.39 | 4.15 | 5.28 | 167,515 | +5.39% |
| 2026-07-01 | 6.1 | 6.159 | 4.84 | 5.01 | 277,874 | -18.67% |
| 2026-06-30 | 7.3 | 7.615 | 6.08 | 6.16 | 439,514 | -17.87% |
| 2026-06-29 | 6.5 | 7.59 | 6.45 | 7.5 | 548,177 | +5.19% |
| 2026-06-26 | 8.39 | 8.82 | 6.22 | 7.13 | 893,341 | -14.30% |
| 2026-06-25 | 8.71 | 9.08 | 6.39 | 8.32 | 1,121,579 | -2.00% |
| 2026-06-24 | 8.11 | 9.16 | 5.64 | 8.49 | 1,032,869 | +22.33% |
| 2026-06-23 | 7.02 | 7.61 | 6.1 | 6.94 | 1,455,633 | -5.06% |
| 2026-06-22 | 6.91 | 8.1 | 6.52 | 7.31 | 1,495,815 | -0.14% |
| 2026-06-18 | 7.38 | 7.95 | 5.5 | 7.32 | 1,513,236 | -1.48% |
| 2026-06-17 | 9.17 | 9.555 | 7.08 | 7.43 | 2,512,488 | -23.40% |
| 2026-06-16 | 9.81 | 12.88 | 8.828 | 9.7 | 2,026,516 | +0.00% |
| 2026-06-15 | 8.35 | 11.4 | 7.9 | 9.7 | 3,532,957 | +23.25% |
| 2026-06-12 | 6.04 | 9.92 | 5.15 | 7.87 | 35,396,709 | +64.30% |
| 2026-06-11 | 3.31 | 5.07 | 3.27 | 4.79 | 2,387,555 | +47.84% |
| 2026-06-10 | 3.27 | 3.6 | 3.2 | 3.24 | 145,455 | +4.52% |
| 2026-06-09 | 3.17 | 3.6 | 3.06 | 3.1 | 134,742 | -2.36% |
| 2026-06-08 | 3.12 | 3.18 | 3.01 | 3.175 | 120,909 | +4.79% |
| 2026-06-05 | 3 | 3.09 | 2.95 | 3.03 | 102,306 | -2.57% |
| 2026-06-04 | 3 | 3.13 | 2.87 | 3.11 | 102,414 | +2.64% |
| 2026-06-03 | 3.03 | 3.155 | 3.01 | 3.03 | 101,270 | +1.00% |
| 2026-06-02 | 3.2 | 3.31 | 2.96 | 3 | 107,605 | -6.25% |
| 2026-06-01 | 3.59 | 3.63 | 3.2 | 3.2 | 103,322 | -8.83% |
| 2026-05-29 | 3.35 | 3.67 | 3.25 | 3.51 | 107,345 | +6.36% |
| 2026-05-28 | 3.03 | 3.3 | 2.8 | 3.3 | 103,378 | +6.80% |
| 2026-05-27 | 3.25 | 3.45 | 3.071 | 3.09 | 107,622 | -9.91% |
| 2026-05-26 | 3.09 | 3.49 | 3.08 | 3.43 | 102,551 | +9.94% |
| 2026-05-22 | 3.05 | 3.569 | 3 | 3.12 | 37,458 | -3.26% |
| 2026-05-21 | 2.858 | 3.66 | 2.75 | 3.225 | 130,050 | +12.47% |
| 2026-05-20 | 3.05 | 3.14 | 2.775 | 2.868 | 22,215 | -4.42% |
| 2026-05-19 | 3.138 | 3.175 | 2.798 | 3 | 60,301 | -11.83% |
| 2026-05-18 | 3.383 | 3.625 | 3.065 | 3.403 | 68,260 | -3.20% |
| 2026-05-15 | 3.438 | 3.655 | 3 | 3.515 | 65,326 | -0.57% |
| 2026-05-14 | 4.095 | 4.095 | 2.835 | 3.535 | 165,462 | -6.67% |
| 2026-05-13 | 4.954 | 5.2 | 2.798 | 3.788 | 465,650 | -28.77% |