mF International Limited Stock Price History
Complete retained MFI closes as the Oracle price feed gives them: each day's close, not split-adjusted. Stock price history is the record of a share's closing price on every trading day, back to the earliest date this site retains. The feed carries no dividends, so no cumulative dividend-reinvested close is held for MFI.
- 2026-11-06: Close $4.90.
- 2026-09-24: Close $9.50.
- 2026-09-21: Close $9.54.
- 2026-09-17: Close $9.44.
- Available history
- 2025-05-09 to 2026-11-06
- Data captured
Stock Price Chart
Blue: Close
Logarithmic scale.
Session value = that day’s closing price × market volume on the same adjustment basis; an estimate of traded value.
Historical Stock Price — 2026-01-05 to 2026-11-06
| Date | Cumulative dividend-reinvested close | Close | Daily open | Daily high | Daily low | Market volume (shares) | Session value |
|---|---|---|---|---|---|---|---|
| 2026-11-06 | $4.90 | ||||||
| 2026-09-24 | $9.50 | ||||||
| 2026-09-21 | $9.54 | ||||||
| 2026-09-17 | $9.44 | ||||||
| 2026-09-15 | $9.26 | ||||||
| 2026-09-11 | $9.50 | ||||||
| 2026-09-10 | $9.35 | ||||||
| 2026-09-09 | $9.45 | ||||||
| 2026-09-08 | $9.52 | ||||||
| 2026-09-04 | $9.60 | ||||||
| 2026-09-03 | $9.24 | ||||||
| 2026-09-02 | $9.37 | ||||||
| 2026-08-31 | $9.78 | ||||||
| 2026-08-27 | $9.33 | ||||||
| 2026-08-26 | $9.17 | ||||||
| 2026-08-24 | $9.11 | ||||||
| 2026-08-21 | $9.31 | ||||||
| 2026-08-20 | $8.52 | ||||||
| 2026-08-17 | $8.34 | ||||||
| 2026-08-13 | $7.87 | ||||||
| 2026-08-12 | $7.76 | ||||||
| 2026-08-07 | $7.96 | ||||||
| 2026-08-04 | $7.80 | ||||||
| 2026-07-29 | $8.28 | ||||||
| 2026-07-27 | $8.15 | ||||||
| 2026-07-24 | $8.30 | ||||||
| 2026-07-23 | $8.55 | ||||||
| 2026-07-22 | $9.27 | ||||||
| 2026-07-21 | $8.01 | ||||||
| 2026-07-20 | $8.85 | ||||||
| 2026-07-17 | $8.19 | ||||||
| 2026-07-16 | $8.35 | ||||||
| 2026-07-15 | $8.79 | ||||||
| 2026-07-14 | $8.75 | ||||||
| 2026-07-13 | $8.56 | ||||||
| 2026-07-10 | $8.64 | ||||||
| 2026-07-09 | $8.62 | ||||||
| 2026-07-06 | $9.29 | ||||||
| 2026-07-02 | $9.51 | ||||||
| 2026-07-01 | $9.50 | ||||||
| 2026-06-30 | $9.38 | ||||||
| 2026-06-29 | $9.68 | ||||||
| 2026-06-26 | $9.51 | ||||||
| 2026-06-25 | $9.84 | ||||||
| 2026-06-24 | $9.72 | ||||||
| 2026-06-23 | $9.50 | ||||||
| 2026-06-18 | $9.76 | ||||||
| 2026-06-17 | $7.95 | ||||||
| 2026-06-16 | $5.56 | ||||||
| 2026-06-12 | $7.30 | ||||||
| 2026-06-11 | $7.49 | ||||||
| 2026-06-10 | $7.88 | ||||||
| 2026-06-09 | $7.80 | ||||||
| 2026-06-08 | $8.61 | ||||||
| 2026-06-04 | $9.30 | ||||||
| 2026-06-03 | $9.19 | ||||||
| 2026-06-02 | $9.10 | ||||||
| 2026-05-28 | $9.69 | ||||||
| 2026-05-27 | $8.63 | ||||||
| 2026-05-26 | $9.48 | ||||||
| 2026-05-22 | $9.50 | ||||||
| 2026-05-21 | $10.31 | ||||||
| 2026-05-20 | $10.42 | ||||||
| 2026-05-19 | $10.39 | ||||||
| 2026-05-18 | $10.22 | ||||||
| 2026-05-15 | $10.95 | ||||||
| 2026-05-14 | $10.49 | ||||||
| 2026-05-13 | $10.28 | ||||||
| 2026-05-12 | $10.11 | ||||||
| 2026-05-11 | $10.21 | ||||||
| 2026-05-08 | $10.50 | ||||||
| 2026-05-07 | $10.40 | ||||||
| 2026-05-06 | $10.69 | ||||||
| 2026-05-05 | $10.95 | ||||||
| 2026-05-04 | $10.95 | ||||||
| 2026-05-01 | $10.45 | ||||||
| 2026-04-30 | $10.40 | ||||||
| 2026-04-29 | $10.80 | ||||||
| 2026-04-28 | $10.68 | ||||||
| 2026-04-27 | $10.92 | ||||||
| 2026-04-24 | $10.99 | ||||||
| 2026-04-22 | $11.26 | ||||||
| 2026-04-21 | $11.05 | ||||||
| 2026-04-20 | $11.62 | ||||||
| 2026-04-17 | $11.89 | ||||||
| 2026-04-16 | $11.37 | ||||||
| 2026-04-15 | $12.95 | ||||||
| 2026-04-14 | $14.00 | ||||||
| 2026-04-13 | $13.00 | ||||||
| 2026-04-10 | $14.25 | ||||||
| 2026-04-09 | $11.28 | ||||||
| 2026-04-08 | $10.75 | ||||||
| 2026-04-06 | $12.00 | ||||||
| 2026-04-02 | $11.61 | ||||||
| 2026-04-01 | $12.83 | ||||||
| 2026-03-31 | $10.71 | ||||||
| 2026-03-30 | $10.10 | ||||||
| 2026-03-27 | $10.20 | ||||||
| 2026-03-24 | $10.50 | ||||||
| 2026-03-23 | $10.75 | ||||||
| 2026-03-20 | $10.31 | ||||||
| 2026-03-18 | $11.49 | ||||||
| 2026-03-16 | $12.09 | ||||||
| 2026-03-10 | $12.12 | ||||||
| 2026-03-09 | $12.18 | ||||||
| 2026-03-06 | $12.70 | ||||||
| 2026-03-05 | $14.00 | ||||||
| 2026-03-04 | $12.35 | ||||||
| 2026-03-03 | $12.65 | ||||||
| 2026-02-26 | $12.00 | ||||||
| 2026-02-25 | $11.67 | ||||||
| 2026-02-24 | $11.30 | ||||||
| 2026-02-23 | $12.00 | ||||||
| 2026-02-20 | $11.75 | ||||||
| 2026-02-19 | $13.34 | ||||||
| 2026-02-18 | $14.25 | ||||||
| 2026-02-06 | $15.31 | ||||||
| 2026-02-05 | $14.94 | ||||||
| 2026-02-04 | $16.50 | ||||||
| 2026-02-02 | $16.85 | ||||||
| 2026-01-30 | $16.50 | ||||||
| 2026-01-29 | $15.80 | ||||||
| 2026-01-28 | $16.28 | ||||||
| 2026-01-27 | $15.22 | ||||||
| 2026-01-23 | $15.36 | ||||||
| 2026-01-21 | $16.80 | ||||||
| 2026-01-20 | $15.39 | ||||||
| 2026-01-16 | $14.50 | ||||||
| 2026-01-15 | $17.00 | ||||||
| 2026-01-14 | $18.73 | ||||||
| 2026-01-13 | $18.50 | ||||||
| 2026-01-12 | $19.12 | ||||||
| 2026-01-08 | $18.71 | ||||||
| 2026-01-06 | $19.26 | ||||||
| 2026-01-05 | $20.21 |