NASDAQ : MFI
mF International Limited — Price history
Technology · Software - Application · Hong Kong
Last price 7.75 USD (Oct 30, 2026, 2:55 PM EDT) · Market cap 388.87M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
mF International Limited (MFI) closed at 7.75 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 7.97 | 7.97 | 7.75 | 7.75 | 840 | +1.31% |
| 2026-10-29 | 7.61 | 7.8 | 7.49 | 7.65 | 5,846 | -4.37% |
| 2026-10-28 | 7.99 | 8.01 | 7.99 | 8 | 1,065 | -4.65% |
| 2026-10-22 | 8.339 | 8.4 | 8.21 | 8.39 | 1,809 | -0.12% |
| 2026-10-21 | 8.4 | 8.4 | 8.4 | 8.4 | 996 | +7.14% |
| 2026-10-16 | 7.8 | 8 | 7.8 | 7.84 | 1,576 | +0.90% |
| 2026-10-15 | 7.9 | 7.9 | 7.77 | 7.77 | 1,446 | +0.00% |
| 2026-10-14 | 7.77 | 8.2 | 7.77 | 7.77 | 2,812 | -2.88% |
| 2026-10-13 | 8.6 | 10.3 | 8 | 8 | 16,802 | -6.98% |
| 2026-10-12 | 8.5 | 8.7 | 8.05 | 8.6 | 5,774 | -4.45% |
| 2026-10-09 | 9 | 9 | 9 | 9 | 1,542 | -3.23% |
| 2026-10-06 | 9.31 | 9.31 | 9.3 | 9.3 | 916 | +0.87% |
| 2026-10-05 | 9.34 | 9.36 | 9.11 | 9.22 | 8,888 | -2.64% |
| 2026-10-02 | 9.47 | 9.47 | 9.47 | 9.47 | 944 | -0.63% |
| 2026-10-01 | 9.39 | 9.53 | 9.39 | 9.53 | 678 | +0.42% |
| 2026-09-30 | 9.28 | 9.49 | 9.28 | 9.49 | 1,127 | +0.97% |
| 2026-09-29 | 9.72 | 9.795 | 9.28 | 9.399 | 8,427 | -3.30% |
| 2026-09-28 | 9.839 | 10.38 | 9.7 | 9.72 | 7,244 | +1.25% |
| 2026-09-25 | 9.44 | 9.8 | 9.42 | 9.6 | 4,527 | +0.00% |
| 2026-09-24 | 9.71 | 9.71 | 9.5 | 9.6 | 2,440 | +2.13% |
| 2026-09-23 | 9.48 | 9.48 | 9.32 | 9.4 | 3,419 | -1.05% |
| 2026-09-22 | 9.35 | 9.5 | 9.28 | 9.5 | 2,888 | -0.31% |
| 2026-09-21 | 9.56 | 9.56 | 9.315 | 9.53 | 5,372 | +2.47% |
| 2026-09-18 | 9.5 | 9.85 | 9.26 | 9.3 | 10,545 | -0.80% |
| 2026-09-17 | 9.25 | 9.375 | 9.25 | 9.375 | 1,749 | +1.19% |
| 2026-09-16 | 9.19 | 9.326 | 9.15 | 9.265 | 7,173 | +0.54% |
| 2026-09-15 | 9.41 | 9.41 | 9.215 | 9.215 | 18,203 | -0.91% |
| 2026-09-14 | 9.26 | 9.3 | 9.26 | 9.3 | 2,807 | -0.54% |
| 2026-09-11 | 9.338 | 9.5 | 9.212 | 9.35 | 10,493 | +0.76% |
| 2026-09-10 | 9.56 | 9.8 | 9.21 | 9.28 | 16,111 | -1.85% |
| 2026-09-09 | 9.65 | 9.65 | 9.35 | 9.455 | 4,231 | -0.47% |
| 2026-09-08 | 9.51 | 9.66 | 9.44 | 9.5 | 78,105 | -0.94% |
| 2026-09-04 | 9.31 | 9.85 | 9.31 | 9.59 | 18,327 | +5.15% |
| 2026-09-03 | 9.48 | 10 | 9 | 9.12 | 99,259 | -1.83% |
| 2026-09-02 | 9.55 | 9.55 | 8.8 | 9.29 | 16,837 | -2.72% |
| 2026-09-01 | 9.201 | 10.1 | 9.201 | 9.55 | 16,455 | +0.89% |
| 2026-08-31 | 9.268 | 9.78 | 9.19 | 9.466 | 15,362 | +3.11% |
| 2026-08-28 | 9.13 | 9.54 | 9.11 | 9.18 | 4,751 | +0.55% |
| 2026-08-27 | 8.93 | 9.54 | 8.8 | 9.13 | 7,813 | +2.59% |
| 2026-08-26 | 9 | 9 | 8.9 | 8.9 | 1,781 | -4.46% |
| 2026-08-25 | 8.61 | 9.99 | 8.61 | 9.315 | 5,907 | -0.11% |
| 2026-08-24 | 9.38 | 9.52 | 8.6 | 9.325 | 17,949 | -3.37% |
| 2026-08-21 | 8.901 | 15 | 8.75 | 9.65 | 345,334 | +12.73% |
| 2026-08-20 | 8.51 | 8.89 | 8.4 | 8.56 | 12,170 | +0.71% |
| 2026-08-19 | 8.62 | 8.8 | 8.459 | 8.5 | 15,798 | -0.23% |
| 2026-08-18 | 8.25 | 8.52 | 8.25 | 8.52 | 3,454 | +7.30% |
| 2026-08-13 | 7.8 | 8.35 | 7.575 | 7.94 | 7,124 | +0.51% |
| 2026-08-12 | 7.415 | 8.1 | 7.415 | 7.9 | 4,848 | +4.22% |
| 2026-08-11 | 7.718 | 8.35 | 7.45 | 7.58 | 5,523 | -4.05% |
| 2026-08-10 | 7.87 | 8.66 | 7.65 | 7.9 | 6,831 | -1.37% |
| 2026-08-07 | 7.85 | 8.45 | 7.695 | 8.01 | 4,037 | +6.23% |
| 2026-08-06 | 7.96 | 7.96 | 7.15 | 7.54 | 5,141 | -4.92% |
| 2026-08-05 | 7.93 | 7.93 | 7.93 | 7.93 | 202 | -1.75% |
| 2026-08-04 | 7.49 | 8.5 | 7.49 | 8.072 | 5,992 | -1.08% |
| 2026-07-31 | 7.5 | 8.47 | 7.5 | 8.16 | 6,122 | +3.29% |
| 2026-07-30 | 7.76 | 8.215 | 7.5 | 7.9 | 9,187 | -7.49% |
| 2026-07-29 | 8.498 | 8.54 | 7.21 | 8.54 | 2,510 | +2.89% |
| 2026-07-27 | 8.4 | 8.45 | 8.3 | 8.3 | 1,751 | +0.00% |
| 2026-07-24 | 8.795 | 8.795 | 8.29 | 8.3 | 4,787 | -3.38% |
| 2026-07-23 | 8.6 | 8.6 | 8.59 | 8.59 | 3,878 | -0.12% |
| 2026-07-22 | 8.49 | 8.77 | 8.43 | 8.6 | 8,151 | +2.59% |
| 2026-07-21 | 8.65 | 8.7 | 8.01 | 8.383 | 9,311 | -3.09% |
| 2026-07-20 | 8.37 | 8.65 | 8.362 | 8.65 | 1,688 | +4.22% |
| 2026-07-17 | 8.3 | 8.3 | 8.3 | 8.3 | 4,406 | +0.00% |
| 2026-07-16 | 8.39 | 8.6 | 8 | 8.3 | 24,515 | -5.14% |
| 2026-07-15 | 8.99 | 9.05 | 8.75 | 8.75 | 8,839 | -1.13% |
| 2026-07-14 | 9 | 9 | 8.745 | 8.85 | 7,749 | +4.36% |
| 2026-07-13 | 8.48 | 8.48 | 8.48 | 8.48 | 1,509 | -0.06% |
| 2026-07-10 | 8.63 | 9.194 | 8.485 | 8.485 | 1,581 | -1.51% |
| 2026-07-09 | 9.13 | 9.18 | 8.29 | 8.615 | 10,145 | -4.28% |
| 2026-07-08 | 9.01 | 9.01 | 8.85 | 9 | 3,105 | +0.00% |
| 2026-07-07 | 9.05 | 9.05 | 9 | 9 | 1,613 | -1.32% |
| 2026-07-06 | 9.2 | 9.38 | 8.836 | 9.12 | 32,855 | +0.11% |
| 2026-07-02 | 9.56 | 9.9 | 9.002 | 9.11 | 9,402 | +3.76% |
| 2026-07-01 | 9.39 | 9.8 | 8.78 | 8.78 | 15,116 | -5.29% |
| 2026-06-30 | 9.84 | 9.84 | 8.69 | 9.27 | 20,035 | -2.83% |
| 2026-06-29 | 9.75 | 9.98 | 9.52 | 9.54 | 17,165 | +0.32% |
| 2026-06-26 | 9.85 | 9.89 | 8.6 | 9.51 | 29,040 | -3.45% |
| 2026-06-25 | 9.69 | 9.901 | 9.69 | 9.85 | 7,971 | +1.44% |
| 2026-06-24 | 9.04 | 10.2 | 9.04 | 9.71 | 35,049 | +7.89% |
| 2026-06-23 | 9.5 | 10 | 9 | 9 | 23,922 | -5.76% |
| 2026-06-22 | 9.95 | 10.5 | 8.95 | 9.55 | 19,474 | -3.29% |
| 2026-06-18 | 7.9 | 10.77 | 7.84 | 9.875 | 68,271 | +25.64% |
| 2026-06-17 | 6.53 | 8.99 | 6.49 | 7.86 | 120,812 | +28.85% |
| 2026-06-16 | 6.78 | 6.78 | 5.555 | 6.1 | 6,766 | -12.61% |
| 2026-06-15 | 7 | 7.19 | 6.98 | 6.98 | 1,964 | -1.69% |
| 2026-06-12 | 7.1 | 7.1 | 7.1 | 7.1 | 2,940 | +1.43% |
| 2026-06-11 | 7.38 | 7.5 | 7 | 7 | 5,431 | -8.50% |
| 2026-06-09 | 8.2 | 9.02 | 7.609 | 7.65 | 6,123 | -14.04% |
| 2026-06-08 | 8.64 | 8.9 | 8.18 | 8.9 | 4,527 | +2.89% |
| 2026-06-05 | 8.36 | 8.65 | 8.3 | 8.65 | 3,282 | -3.89% |
| 2026-06-04 | 9.67 | 9.67 | 9 | 9 | 3,934 | -8.16% |
| 2026-06-03 | 9.25 | 10.77 | 8.87 | 9.8 | 8,026 | +3.16% |
| 2026-06-02 | 9.3 | 9.5 | 8.46 | 9.5 | 11,641 | -3.16% |
| 2026-06-01 | 9.81 | 9.81 | 9.81 | 9.81 | 1,066 | -0.41% |
| 2026-05-29 | 9.74 | 9.85 | 9.452 | 9.85 | 4,532 | +1.23% |
| 2026-05-28 | 8.8 | 10.163 | 8.25 | 9.73 | 20,826 | +8.59% |
| 2026-05-27 | 9.11 | 9.5 | 8.25 | 8.96 | 7,261 | -2.93% |
| 2026-05-26 | 9.6 | 9.7 | 8.83 | 9.23 | 17,058 | -2.84% |
| 2026-05-22 | 10.335 | 10.335 | 9.5 | 9.5 | 8,462 | -10.67% |
| 2026-05-21 | 10.634 | 10.634 | 10.634 | 10.634 | 370 | +6.24% |
| 2026-05-20 | 10.4 | 10.89 | 9.8 | 10.01 | 12,796 | -0.89% |
| 2026-05-19 | 10.11 | 10.88 | 10.09 | 10.1 | 3,186 | +1.00% |
| 2026-05-18 | 10.14 | 10.22 | 10 | 10 | 3,618 | -1.28% |
| 2026-05-15 | 10.13 | 10.13 | 10.11 | 10.13 | 2,405 | -1.60% |
| 2026-05-14 | 10.491 | 10.491 | 10.111 | 10.295 | 2,551 | +1.83% |
| 2026-05-13 | 10.15 | 10.15 | 10.11 | 10.11 | 725 | -0.10% |
| 2026-05-12 | 10.1 | 10.2 | 10.1 | 10.12 | 4,622 | -0.78% |
| 2026-05-11 | 10.4 | 10.448 | 10.11 | 10.2 | 5,728 | -1.26% |
| 2026-05-08 | 10.4 | 10.54 | 10.11 | 10.33 | 11,640 | +1.18% |
| 2026-05-07 | 10.48 | 10.49 | 10.21 | 10.21 | 1,986 | +1.09% |
| 2026-05-06 | 10.98 | 10.98 | 10.1 | 10.1 | 6,519 | -6.39% |
| 2026-05-05 | 10.9 | 10.98 | 10.79 | 10.79 | 3,333 | -1.64% |
| 2026-05-04 | 10.75 | 10.97 | 10.75 | 10.97 | 3,339 | +1.57% |
| 2026-05-01 | 10.39 | 10.8 | 10.2 | 10.8 | 6,884 | +3.85% |