Want to see MFI full AI Analyst Report?
mF International Limited (MFI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.97 | 7.97 | 7.75 | 7.75 | 7.75 | +1.31% | 840 | 0.06 |
| Oct 29, 2026 | 7.61 | 7.80 | 7.49 | 7.65 | 7.65 | -4.38% | 5,843 | 0.43 |
| Oct 28, 2026 | 7.99 | 8.01 | 7.99 | 8.00 | 8.00 | -0.37% | 1,064 | 0.08 |
| Oct 27, 2026 | 8.03 | 8.36 | 7.70 | 8.03 | 8.03 | -0.74% | 0 | 0.00 |
| Oct 26, 2026 | 8.09 | 8.48 | 7.70 | 8.09 | 8.09 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 8.09 | 8.48 | 7.70 | 8.09 | 8.09 | -3.58% | 0 | 0.00 |
| Oct 22, 2026 | 8.34 | 8.40 | 8.21 | 8.39 | 8.39 | -0.12% | 1,809 | 0.13 |
| Oct 21, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | +3.70% | 996 | 0.07 |
| Oct 20, 2026 | 8.10 | 8.40 | 7.80 | 8.10 | 8.10 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 8.10 | 8.40 | 7.80 | 8.10 | 8.10 | +3.32% | 0 | 0.00 |
| Oct 16, 2026 | 7.80 | 8.00 | 7.80 | 7.84 | 7.84 | +0.90% | 1,576 | 0.11 |
| Oct 15, 2026 | 7.90 | 7.90 | 7.77 | 7.77 | 7.77 | +0.00% | 1,546 | 0.11 |
| Oct 14, 2026 | 7.77 | 8.20 | 7.77 | 7.77 | 7.77 | -2.88% | 2,813 | 0.20 |
| Oct 13, 2026 | 8.60 | 10.30 | 8.00 | 8.00 | 8.00 | -6.97% | 16,807 | 1.18 |
| Oct 12, 2026 | 8.50 | 8.70 | 8.05 | 8.60 | 8.60 | -4.46% | 5,775 | 0.40 |
| Oct 09, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | +1.24% | 1,543 | 0.11 |
| Oct 08, 2026 | 8.89 | 9.28 | 8.50 | 8.89 | 8.89 | -0.11% | 0 | 0.00 |
| Oct 07, 2026 | 8.90 | 9.30 | 8.50 | 8.90 | 8.90 | -4.30% | 0 | 0.00 |
| Oct 06, 2026 | 9.31 | 9.31 | 9.30 | 9.30 | 9.30 | +0.87% | 916 | 0.06 |
| Oct 05, 2026 | 9.34 | 9.36 | 9.11 | 9.22 | 9.22 | -2.64% | 8,888 | 0.61 |
| Oct 02, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -0.63% | 945 | 0.06 |
| Oct 01, 2026 | 9.39 | 9.53 | 9.39 | 9.53 | 9.53 | +0.42% | 678 | 0.04 |
| Sep 30, 2026 | 9.28 | 9.49 | 9.28 | 9.49 | 9.49 | +0.98% | 1,129 | 0.08 |
| Sep 29, 2026 | 9.72 | 9.80 | 9.28 | 9.40 | 9.40 | -3.31% | 8,428 | 0.56 |
| Sep 28, 2026 | 9.84 | 10.38 | 9.70 | 9.72 | 9.72 | +1.25% | 7,245 | 0.48 |
| Sep 25, 2026 | 9.44 | 9.80 | 9.42 | 9.60 | 9.60 | +0.00% | 4,527 | 0.29 |
| Sep 24, 2026 | 9.71 | 9.71 | 9.50 | 9.60 | 9.60 | +2.13% | 2,442 | 0.16 |
| Sep 23, 2026 | 9.48 | 9.48 | 9.32 | 9.40 | 9.40 | -1.05% | 3,470 | 0.22 |
| Sep 22, 2026 | 9.35 | 9.50 | 9.28 | 9.50 | 9.50 | -0.31% | 2,890 | 0.18 |
| Sep 21, 2026 | 9.56 | 9.56 | 9.32 | 9.53 | 9.53 | +2.47% | 5,374 | 0.32 |
| Sep 18, 2026 | 9.50 | 9.85 | 9.26 | 9.30 | 9.30 | -0.80% | 10,557 | 0.63 |
| Sep 17, 2026 | 9.25 | 9.38 | 9.25 | 9.38 | 9.38 | +1.19% | 1,749 | 0.10 |
| Sep 16, 2026 | 9.19 | 9.33 | 9.15 | 9.27 | 9.27 | +0.54% | 7,173 | 0.40 |
| Sep 15, 2026 | 9.41 | 9.41 | 9.22 | 9.22 | 9.22 | -0.91% | 18,203 | 0.92 |
| Sep 14, 2026 | 9.26 | 9.30 | 9.26 | 9.30 | 9.30 | -0.53% | 2,807 | 0.14 |
| Sep 11, 2026 | 9.34 | 9.50 | 9.21 | 9.35 | 9.35 | +0.75% | 10,493 | 0.53 |
| Sep 10, 2026 | 9.56 | 9.80 | 9.21 | 9.28 | 9.28 | -1.85% | 16,111 | 0.83 |
| Sep 09, 2026 | 9.65 | 9.65 | 9.35 | 9.46 | 9.46 | -0.47% | 4,231 | 0.22 |
| Sep 08, 2026 | 9.51 | 9.66 | 9.44 | 9.50 | 9.50 | -0.94% | 78,105 | 4.29 |
| Sep 07, 2026 | 9.31 | 9.85 | 9.31 | 9.59 | 9.59 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 9.31 | 9.85 | 9.31 | 9.59 | 9.59 | +5.15% | 18,327 | 1.01 |
| Sep 03, 2026 | 9.48 | 10.00 | 9.00 | 9.12 | 9.12 | -1.83% | 99,259 | 5.99 |
| Sep 02, 2026 | 9.55 | 9.55 | 8.80 | 9.29 | 9.29 | -2.72% | 16,837 | 1.03 |
| Sep 01, 2026 | 9.20 | 10.10 | 9.20 | 9.55 | 9.55 | +0.90% | 16,454 | 1.01 |
| Aug 31, 2026 | 9.27 | 9.78 | 9.19 | 9.47 | 9.47 | +3.10% | 15,362 | 0.95 |
| Aug 28, 2026 | 9.13 | 9.54 | 9.11 | 9.18 | 9.18 | +0.55% | 4,745 | 0.29 |
| Aug 27, 2026 | 8.93 | 9.54 | 8.80 | 9.13 | 9.13 | +2.58% | 7,813 | 0.49 |
| Aug 26, 2026 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | -4.46% | 1,781 | 0.11 |
| Aug 25, 2026 | 8.61 | 9.99 | 8.61 | 9.32 | 9.32 | -0.11% | 5,860 | 0.36 |
| Aug 24, 2026 | 9.38 | 9.52 | 8.60 | 9.33 | 9.33 | -3.37% | 17,949 | 1.10 |