MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MFI — mF International Limited Class A Ordinary Shares
NasdaqmF International Limited Class A Ordinary Shares
$9.30
+0.08(+0.87%)
- O
- 9.31
- H
- 9.31
- L
- 9.30
- V
- 914.14
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$9.30
Period Return+104.31%
Period High$60.73
Period Low$4.16
Avg Daily Volume47.6K
Total Trading Days365
MFI — Historical OHLCV Price & Volume Table
Apr 17, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $9.31 | $9.31 | $9.30 | $9.30 | +$0.08 | +0.87% | 914 | $9.28 | $9.30 $9.31 |
| Oct 5, 2026 | $9.34 | $9.36 | $9.11 | $9.22 | $-0.25 | -2.64% | 9,522 | $9.25 | $9.11 $9.36 |
| Oct 2, 2026 | $9.47 | $9.47 | $9.47 | $9.47 | $-0.06 | -0.63% | 945 | $9.44 | $9.47 $9.47 |
| Oct 1, 2026 | $9.39 | $9.53 | $9.39 | $9.53 | +$0.04 | +0.42% | 680 | $9.42 | $9.39 $9.53 |
| Sep 30, 2026 | $9.28 | $9.49 | $9.28 | $9.49 | +$0.09 | +0.97% | 1,129 | $9.37 | $9.28 $9.49 |
| Sep 29, 2026 | $9.72 | $9.80 | $9.28 | $9.40 | $-0.32 | -3.30% | 8,428 | $9.46 | $9.28 $9.80 |
| Sep 28, 2026 | $9.84 | $10.38 | $9.70 | $9.72 | +$0.12 | +1.25% | 7,246 | $9.87 | $9.70 $10.38 |
| Sep 25, 2026 | $9.44 | $9.80 | $9.42 | $9.60 | +$0.00 | +0.00% | 4,527 | $9.56 | $9.42 $9.80 |
| Sep 24, 2026 | $9.71 | $9.71 | $9.50 | $9.60 | +$0.20 | +2.13% | 2,442 | $9.57 | $9.50 $9.71 |
| Sep 23, 2026 | $9.48 | $9.48 | $9.32 | $9.40 | $-0.10 | -1.05% | 3,470 | $9.39 | $9.32 $9.48 |
| Sep 22, 2026 | $9.35 | $9.50 | $9.28 | $9.50 | $-0.03 | -0.31% | 2,890 | $9.36 | $9.28 $9.50 |
| Sep 21, 2026 | $9.56 | $9.56 | $9.32 | $9.53 | +$0.23 | +2.47% | 5,374 | $9.51 | $9.32 $9.56 |
| Sep 18, 2026 | $9.50 | $9.85 | $9.26 | $9.30 | $-0.08 | -0.80% | 10,557 | $9.47 | $9.26 $9.85 |
| Sep 17, 2026 | $9.25 | $9.38 | $9.25 | $9.38 | +$0.11 | +1.19% | 1,749 | $9.31 | $9.25 $9.38 |
| Sep 16, 2026 | $9.19 | $9.33 | $9.15 | $9.27 | +$0.05 | +0.54% | 7,173 | $9.23 | $9.15 $9.33 |
| Sep 15, 2026 | $9.41 | $9.41 | $9.22 | $9.22 | $-0.09 | -0.91% | 17,534 | $9.31 | $9.22 $9.41 |
| Sep 14, 2026 | $9.26 | $9.30 | $9.26 | $9.30 | $-0.05 | -0.54% | 2,808 | $9.27 | $9.26 $9.30 |
| Sep 11, 2026 | $9.34 | $9.50 | $9.21 | $9.35 | +$0.07 | +0.76% | 10,494 | $9.37 | $9.21 $9.50 |
| Sep 10, 2026 | $9.56 | $9.80 | $9.21 | $9.28 | $-0.18 | -1.85% | 16,111 | $9.62 | $9.21 $9.80 |
| Sep 9, 2026 | $9.65 | $9.65 | $9.35 | $9.46 | $-0.05 | -0.47% | 4,232 | $9.56 | $9.35 $9.65 |
| Sep 8, 2026 | $9.51 | $9.66 | $9.44 | $9.50 | $-0.09 | -0.94% | 78,106 | $9.53 | $9.44 $9.66 |
| Sep 4, 2026 | $9.31 | $9.85 | $9.31 | $9.59 | +$0.47 | +5.15% | 18,327 | $9.60 | $9.31 $9.85 |
| Sep 3, 2026 | $9.48 | $10.00 | $9.00 | $9.12 | $-0.17 | -1.83% | 99,259 | $9.38 | $9.00 $10.00 |
| Sep 2, 2026 | $9.55 | $9.55 | $8.80 | $9.29 | $-0.26 | -2.72% | 16,837 | $9.35 | $8.80 $9.55 |
| Sep 1, 2026 | $9.20 | $10.10 | $9.20 | $9.55 | +$0.08 | +0.89% | 16,455 | $9.56 | $9.20 $10.10 |
| Aug 31, 2026 | $9.27 | $9.78 | $9.19 | $9.47 | +$0.29 | +3.11% | 15,362 | $9.32 | $9.19 $9.78 |
| Aug 28, 2026 | $9.13 | $9.54 | $9.11 | $9.18 | +$0.05 | +0.55% | 4,751 | $9.21 | $9.11 $9.54 |
| Aug 27, 2026 | $8.93 | $9.54 | $8.80 | $9.13 | +$0.23 | +2.59% | 7,814 | $9.13 | $8.80 $9.54 |
| Aug 26, 2026 | $9.00 | $9.00 | $8.90 | $8.90 | $-0.42 | -4.46% | 1,781 | $9.06 | $8.90 $9.00 |
| Aug 25, 2026 | $8.61 | $9.99 | $8.61 | $9.32 | $-0.01 | -0.11% | 5,907 | $9.44 | $8.61 $9.99 |