mF International Limited - Class A Ordinary Shares (MFI)

Historical Prices For mF International Limited - Class A Ordinary Shares (MFI)

Date Range:

2025-08-21 - 2025-11-21

Date	Open	High	Low	Close	Volume	Adjusted Close
11/20/2025	18.24	18.35	6.66	11.06	334,810	11.06
11/19/2025	20.05	20.05	18.15	18.15	10,835	18.15
11/18/2025	19.00	21.15	17.51	20.94	19,091	20.94
11/17/2025	22.10	22.49	18.00	19.66	31,119	19.66
11/14/2025	22.10	24.38	22.10	22.52	8,105	22.52
11/13/2025	24.47	24.52	20.21	23.00	13,301	23.00
11/12/2025	23.50	25.93	23.50	24.48	10,964	24.48
11/11/2025	26.02	26.02	22.80	23.55	9,839	23.55
11/10/2025	24.33	25.70	24.00	24.85	10,342	24.85
11/07/2025	23.27	23.48	22.01	23.02	10,935	23.02
11/06/2025	22.50	25.14	22.50	23.60	9,061	23.60
11/05/2025	22.82	25.50	22.00	22.94	16,485	22.94
11/04/2025	26.00	26.50	20.71	22.82	30,653	22.82
11/03/2025	29.69	27.07	25.37	27.07	11,840	27.07
10/31/2025	26.03	27.94	26.00	26.95	13,686	26.95
10/30/2025	26.60	27.45	26.06	26.50	14,483	26.50
10/29/2025	25.03	27.52	25.03	26.98	7,672	26.98
10/28/2025	27.01	26.90	26.65	27.00	10,571	27.00
10/27/2025	28.00	28.75	26.80	28.38	24,014	28.38
10/24/2025	27.60	29.33	27.60	28.00	17,657	28.00
10/23/2025	30.00	30.00	27.01	27.50	24,318	27.50
10/22/2025	34.78	35.42	23.50	27.00	45,415	27.00
10/21/2025	36.00	36.75	33.00	33.51	15,881	33.51
10/20/2025	37.00	37.00	34.00	36.89	10,353	36.89
10/17/2025	32.00	37.99	31.00	36.78	39,101	36.78
10/16/2025	40.15	40.21	30.03	32.34	42,456	32.34
10/15/2025	38.85	43.58	36.80	38.77	32,120	38.77
10/14/2025	34.39	40.16	34.39	37.62	27,203	37.62
10/13/2025	33.89	34.85	32.55	34.85	18,331	34.85
10/10/2025	36.42	37.34	33.02	33.89	16,769	33.89
10/09/2025	38.00	38.00	36.00	36.50	12,244	36.50
10/08/2025	36.80	38.53	33.50	37.90	19,767	37.90
10/07/2025	38.13	38.48	34.50	36.86	19,904	36.86
10/06/2025	38.16	39.60	37.88	39.33	22,732	39.33
10/03/2025	38.63	39.48	37.51	38.16	30,884	38.16
10/02/2025	35.50	40.00	35.50	38.67	36,052	38.67
10/01/2025	36.75	37.26	33.60	34.09	32,574	34.09
9/30/2025	34.74	39.00	34.19	37.04	61,417	37.04
9/29/2025	33.15	37.13	33.15	33.20	22,431	33.20
9/26/2025	36.45	38.38	32.92	35.74	31,844	35.74
9/25/2025	36.60	37.30	32.87	35.90	72,597	35.90
9/24/2025	41.04	42.01	35.99	36.32	53,903	36.32
9/23/2025	37.02	45.10	37.02	38.68	68,440	38.68
9/22/2025	37.31	39.55	37.21	38.85	30,760	38.85
9/19/2025	39.80	40.69	36.34	39.74	56,411	39.74
9/18/2025	40.30	44.75	39.00	41.01	70,347	41.01
9/17/2025	42.07	45.60	42.07	42.48	27,339	42.48
9/16/2025	43.81	44.95	39.38	43.70	50,797	43.70
9/15/2025	57.56	59.80	40.01	44.40	256,283	44.40
9/12/2025	33.50	60.73	33.50	44.01	186,900	44.01
9/11/2025	33.55	37.21	32.00	35.70	54,877	35.70
9/10/2025	32.46	38.23	31.95	34.42	71,026	34.42
9/09/2025	35.00	35.00	30.00	31.01	24,724	31.01
9/08/2025	31.00	35.86	31.00	31.74	48,284	31.74
9/05/2025	32.49	32.49	25.08	29.34	26,006	29.34
9/04/2025	34.99	34.99	27.05	29.03	18,595	29.03
9/03/2025	35.00	37.63	33.00	34.00	18,382	34.00
9/02/2025	37.10	39.53	34.02	37.42	17,426	37.42
8/29/2025	34.90	39.23	34.32	39.00	20,540	39.00
8/28/2025	37.30	37.99	36.00	36.11	16,925	36.11
8/27/2025	35.00	41.50	35.00	37.00	26,133	37.00
8/26/2025	37.90	38.40	34.11	35.74	6,257	35.74
8/25/2025	36.75	39.30	35.25	37.21	24,328	37.21
8/22/2025	36.81	38.98	36.81	37.30	13,204	37.30
8/21/2025	35.95	39.19	35.95	36.80	25,222	36.80