mF International Stock Price History
NASDAQ: MFITechnologyEDP ServicesUSD
9.00-0.30 (-3.23%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MFI price history at a glance
The price history for mF International (MFI) on this page begins on April 22, 2024, when the stock closed at $18.64; it most recently closed at $9.00 on October 5, 2026. The highest price in this record is $115.92, reached on April 22, 2024; the latest close is 92.2% below that peak. Over roughly 2 years the share price changed -51.7%, a -25.7% compound annual price return (excluding dividends).
In the last 12 months alone, MFI has lost 75.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $115.92
- Date of high
- Apr 22, 2024
- Low since 2024
- $4.05
- Date of low
- Aug 5, 2024
- 52-week high
- $43.58
- 52-week low
- $5.56
- IPO year
- 2024
- Last close
- $9.00
MFI returns
1 week
-4.96%
1 month
-4.81%
3 months
+6.07%
6 months
-36.84%
Year to date
-51.56%
1 year
-75.34%
MFI price return, excluding dividends.
MFI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.00 | -51.22% |
| 2025 | 18.45 | +80.18% |
| 2024* | 10.24 | -45.06% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
MFI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.00 | 9.00 | 9.00 | 9.00 | -3.23% | |
| 9.30 | 9.30 | 9.30 | 9.30 | 0.00% | |
| 9.30 | 9.30 | 9.30 | 9.30 | 0.00% | |
| 9.31 | 9.31 | 9.30 | 9.30 | +0.87% | |
| 9.34 | 9.36 | 9.11 | 9.22 | -2.64% | |
| 9.47 | 9.47 | 9.47 | 9.47 | -0.63% | |
| 9.39 | 9.53 | 9.39 | 9.53 | +0.42% | |
| 9.28 | 9.49 | 9.28 | 9.49 | +0.97% | |
| 9.72 | 9.80 | 9.28 | 9.40 | -3.30% | |
| 9.84 | 10.38 | 9.70 | 9.72 | +1.25% | |
| 9.44 | 9.80 | 9.42 | 9.60 | 0.00% | |
| 9.71 | 9.71 | 9.50 | 9.60 | +2.13% | |
| 9.48 | 9.48 | 9.32 | 9.40 | -1.05% | |
| 9.35 | 9.50 | 9.28 | 9.50 | -0.31% | |
| 9.56 | 9.56 | 9.32 | 9.53 | +2.47% | |
| 9.50 | 9.85 | 9.26 | 9.30 | -0.80% | |
| 9.25 | 9.38 | 9.25 | 9.38 | +1.19% | |
| 9.19 | 9.33 | 9.15 | 9.27 | +0.54% | |
| 9.41 | 9.41 | 9.22 | 9.22 | -0.91% | |
| 9.26 | 9.30 | 9.26 | 9.30 | -0.53% | |
| 9.34 | 9.50 | 9.21 | 9.35 | +0.75% | |
| 9.56 | 9.80 | 9.21 | 9.28 | -1.85% | |
| 9.65 | 9.65 | 9.35 | 9.46 | -0.47% | |
| 9.51 | 9.66 | 9.44 | 9.50 | -0.94% | |
| 9.31 | 9.85 | 9.31 | 9.59 | +5.15% | |
| 9.48 | 10.00 | 9.00 | 9.12 | -1.83% | |
| 9.55 | 9.55 | 8.80 | 9.29 | -2.72% | |
| 9.20 | 10.10 | 9.20 | 9.55 | +0.89% | |
| 9.27 | 9.78 | 9.19 | 9.47 | +3.12% | |
| 9.13 | 9.54 | 9.11 | 9.18 | +0.55% | |
| 8.93 | 9.54 | 8.80 | 9.13 | +2.58% | |
| 9.00 | 9.00 | 8.90 | 8.90 | -4.46% | |
| 8.61 | 9.99 | 8.61 | 9.32 | -0.11% | |
| 9.38 | 9.52 | 8.60 | 9.33 | -3.37% | |
| 8.90 | 15.00 | 8.75 | 9.65 | +12.73% | |
| 8.51 | 8.89 | 8.40 | 8.56 | +0.71% | |
| 8.62 | 8.80 | 8.46 | 8.50 | -0.23% | |
| 8.25 | 8.52 | 8.25 | 8.52 | +7.30% | |
| 7.94 | 7.94 | 7.94 | 7.94 | 0.00% | |
| 7.94 | 7.94 | 7.94 | 7.94 | 0.00% | |
| 7.80 | 8.35 | 7.58 | 7.94 | +0.51% | |
| 7.42 | 8.10 | 7.42 | 7.90 | +4.22% | |
| 7.72 | 8.35 | 7.45 | 7.58 | -4.05% | |
| 7.87 | 8.66 | 7.65 | 7.90 | -1.37% | |
| 7.85 | 8.45 | 7.70 | 8.01 | +6.23% | |
| 7.96 | 7.96 | 7.15 | 7.54 | -4.92% | |
| 7.93 | 7.93 | 7.93 | 7.93 | -1.76% | |
| 7.49 | 8.50 | 7.49 | 8.07 | -1.08% | |
| 8.16 | 8.16 | 8.16 | 8.16 | 0.00% | |
| 7.50 | 8.47 | 7.50 | 8.16 | +3.29% | |
| 7.76 | 8.22 | 7.50 | 7.90 | -7.49% | |
| 8.50 | 8.54 | 7.21 | 8.54 | +2.89% | |
| 8.30 | 8.30 | 8.30 | 8.30 | 0.00% | |
| 8.40 | 8.45 | 8.30 | 8.30 | 0.00% | |
| 8.80 | 8.80 | 8.29 | 8.30 | -3.38% | |
| 8.60 | 8.60 | 8.59 | 8.59 | -0.12% | |
| 8.49 | 8.77 | 8.43 | 8.60 | +2.59% | |
| 8.65 | 8.70 | 8.01 | 8.38 | -3.09% | |
| 8.37 | 8.65 | 8.36 | 8.65 | +4.22% | |
| 8.30 | 8.30 | 8.30 | 8.30 | 0.00% | |
| 8.39 | 8.60 | 8.00 | 8.30 | -5.14% | |
| 8.99 | 9.05 | 8.75 | 8.75 | -1.13% | |
| 9.00 | 9.00 | 8.75 | 8.85 | +4.36% | |
| 8.48 | 8.48 | 8.48 | 8.48 | -0.06% | |
| 8.63 | 9.19 | 8.49 | 8.49 | -1.51% | |
| 9.13 | 9.18 | 8.29 | 8.62 | -4.28% | |
| 9.01 | 9.01 | 8.85 | 9.00 | 0.00% | |
| 9.05 | 9.05 | 9.00 | 9.00 | -1.32% | |
| 9.20 | 9.38 | 8.84 | 9.12 | +0.11% | |
| 9.56 | 9.90 | 9.00 | 9.11 | +3.76% | |
| 9.39 | 9.80 | 8.78 | 8.78 | -5.29% | |
| 9.84 | 9.84 | 8.69 | 9.27 | -2.83% | |
| 9.75 | 9.98 | 9.52 | 9.54 | +0.32% | |
| 9.85 | 9.89 | 8.60 | 9.51 | -3.45% | |
| 9.69 | 9.90 | 9.69 | 9.85 | +1.44% | |
| 9.04 | 10.20 | 9.04 | 9.71 | +7.89% | |
| 9.50 | 10.00 | 9.00 | 9.00 | -5.76% | |
| 9.95 | 10.50 | 8.95 | 9.55 | -3.29% | |
| 7.90 | 10.77 | 7.84 | 9.88 | +25.64% | |
| 6.53 | 8.99 | 6.49 | 7.86 | +28.85% | |
| 6.78 | 6.78 | 5.56 | 6.10 | -12.61% | |
| 7.00 | 7.19 | 6.98 | 6.98 | -1.69% | |
| 7.10 | 7.10 | 7.10 | 7.10 | +1.43% | |
| 7.38 | 7.50 | 7.00 | 7.00 | -8.50% | |
| 7.65 | 7.65 | 7.65 | 7.65 | 0.00% | |
| 8.20 | 9.02 | 7.61 | 7.65 | -14.04% | |
| 8.64 | 8.90 | 8.18 | 8.90 | +2.89% | |
| 8.36 | 8.65 | 8.30 | 8.65 | -3.89% | |
| 9.67 | 9.67 | 9.00 | 9.00 | -8.16% | |
| 9.25 | 10.77 | 8.87 | 9.80 | +3.16% | |
| 9.30 | 9.50 | 8.46 | 9.50 | -3.16% | |
| 9.81 | 9.81 | 9.81 | 9.81 | -0.41% | |
| 9.74 | 9.85 | 9.45 | 9.85 | +1.23% | |
| 8.80 | 10.16 | 8.25 | 9.73 | +8.59% | |
| 9.11 | 9.50 | 8.25 | 8.96 | -2.93% | |
| 9.60 | 9.70 | 8.83 | 9.23 | -2.84% | |
| 10.34 | 10.34 | 9.50 | 9.50 | -10.66% | |
| 10.63 | 10.63 | 10.63 | 10.63 | +6.23% | |
| 10.40 | 10.89 | 9.80 | 10.01 | -0.89% | |
| 10.11 | 10.88 | 10.09 | 10.10 | +1.00% | |
| 10.14 | 10.22 | 10.00 | 10.00 | -1.28% | |
| 10.13 | 10.13 | 10.11 | 10.13 | -1.60% | |
| 10.49 | 10.49 | 10.11 | 10.30 | +1.83% | |
| 10.15 | 10.15 | 10.11 | 10.11 | -0.10% | |
| 10.10 | 10.20 | 10.10 | 10.12 | -0.78% | |
| 10.40 | 10.45 | 10.11 | 10.20 | -1.26% | |
| 10.40 | 10.54 | 10.11 | 10.33 | +1.18% | |
| 10.48 | 10.49 | 10.21 | 10.21 | +1.09% | |
| 10.98 | 10.98 | 10.10 | 10.10 | -6.39% | |
| 10.90 | 10.98 | 10.79 | 10.79 | -1.64% | |
| 10.75 | 10.97 | 10.75 | 10.97 | +1.57% | |
| 10.39 | 10.80 | 10.20 | 10.80 | +3.85% | |
| 10.10 | 10.40 | 10.10 | 10.40 | -0.95% | |
| 10.50 | 10.50 | 10.50 | 10.50 | 0.00% | |
| 10.50 | 10.53 | 10.50 | 10.50 | -2.78% | |
| 10.92 | 10.92 | 10.80 | 10.80 | 0.00% | |
| 11.16 | 11.30 | 10.80 | 10.80 | -1.82% | |
| 11.28 | 11.50 | 10.71 | 11.00 | -2.31% | |
| 11.50 | 11.50 | 10.51 | 11.26 | +3.30% | |
| 11.25 | 12.60 | 10.88 | 10.90 | -5.22% | |
| 11.44 | 12.11 | 11.44 | 11.50 | -4.17% | |
| 11.40 | 12.98 | 11.40 | 12.00 | +11.21% | |
| 13.00 | 13.00 | 10.79 | 10.79 | -16.68% | |
| 13.00 | 14.00 | 12.86 | 12.95 | -15.96% | |
| 12.60 | 15.41 | 12.25 | 15.41 | +23.97% | |
| 13.40 | 13.80 | 12.05 | 12.43 | -12.77% | |
| 11.13 | 14.25 | 11.13 | 14.25 | +18.75% | |
| 11.28 | 14.00 | 11.12 | 12.00 | +7.05% | |
| 11.70 | 11.70 | 11.21 | 11.21 | -3.03% | |
| 11.87 | 12.20 | 11.20 | 11.56 | -6.77% | |
| 11.51 | 13.40 | 11.51 | 12.40 | +8.30% | |
| 12.20 | 12.20 | 11.45 | 11.45 | -8.03% | |
| 9.83 | 13.00 | 9.83 | 12.45 | +13.18% | |
| 10.99 | 12.02 | 10.20 | 11.00 | +12.02% | |
| 10.20 | 10.20 | 9.82 | 9.82 | -3.63% | |
| 9.90 | 10.20 | 9.45 | 10.19 | +3.98% | |
| 10.35 | 10.35 | 9.80 | 9.80 | -5.31% | |
| 10.35 | 10.35 | 10.35 | 10.35 | -1.43% | |
| 10.50 | 10.79 | 10.50 | 10.50 | -3.67% | |
| 10.32 | 10.90 | 10.30 | 10.90 | +5.83% | |
| 11.57 | 11.93 | 10.30 | 10.30 | -1.90% | |
| 11.01 | 11.25 | 10.50 | 10.50 | -6.67% | |
| 11.25 | 11.25 | 11.25 | 11.25 | 0.00% | |
| 11.25 | 11.25 | 11.25 | 11.25 | 0.00% | |
| 11.82 | 12.10 | 11.25 | 11.25 | -6.25% | |
| 12.00 | 12.00 | 12.00 | 12.00 | -1.56% | |
| 12.43 | 12.43 | 12.10 | 12.19 | -0.81% | |
| 12.44 | 12.44 | 12.29 | 12.29 | 0.00% | |
| 12.18 | 12.42 | 11.50 | 12.29 | +2.76% | |
| 12.71 | 12.98 | 11.63 | 11.96 | -1.16% | |
| 11.64 | 12.58 | 11.64 | 12.10 | -0.74% | |
| 11.55 | 14.40 | 11.55 | 12.19 | +1.16% | |
| 11.74 | 13.70 | 11.74 | 12.05 | -0.08% | |
| 10.81 | 14.37 | 10.81 | 12.06 | +11.67% | |
| 11.98 | 11.98 | 10.80 | 10.80 | -5.26% | |
| 11.40 | 11.40 | 11.40 | 11.40 | 0.00% | |
| 11.35 | 11.63 | 11.35 | 11.40 | +0.44% | |
| 11.50 | 11.70 | 11.11 | 11.35 | +0.80% | |
| 11.37 | 11.70 | 11.11 | 11.26 | -6.09% | |
| 11.77 | 11.99 | 11.70 | 11.99 | +1.96% | |
| 13.01 | 13.02 | 9.74 | 11.76 | -9.75% | |
| 13.21 | 13.86 | 13.03 | 13.03 | -5.99% | |
| 13.80 | 13.86 | 13.79 | 13.86 | +3.98% | |
| 13.21 | 14.14 | 13.21 | 13.33 | +0.91% | |
| 13.99 | 13.99 | 13.21 | 13.21 | -2.22% | |
| 13.51 | 13.99 | 13.51 | 13.51 | -0.07% | |
| 14.50 | 14.50 | 13.52 | 13.52 | -5.59% | |
| 14.68 | 14.86 | 14.32 | 14.32 | -0.69% | |
| 14.55 | 15.57 | 14.00 | 14.42 | -6.97% | |
| 14.51 | 17.16 | 14.50 | 15.50 | +2.31% | |
| 15.52 | 15.52 | 14.57 | 15.15 | -5.90% | |
| 17.02 | 17.04 | 15.88 | 16.10 | -4.39% | |
| 16.50 | 17.26 | 16.10 | 16.84 | -3.16% | |
| 16.00 | 17.39 | 15.70 | 17.39 | +10.83% | |
| 14.86 | 15.96 | 14.86 | 15.69 | +3.50% | |
| 14.73 | 15.80 | 14.73 | 15.16 | -2.76% | |
| 15.50 | 16.28 | 15.49 | 15.59 | +3.66% | |
| 15.39 | 15.39 | 15.04 | 15.04 | +6.29% | |
| 15.10 | 15.10 | 14.05 | 14.15 | +0.71% | |
| 15.64 | 15.89 | 14.00 | 14.05 | -10.17% | |
| 16.66 | 17.52 | 15.64 | 15.64 | -4.40% | |
| 15.40 | 19.00 | 15.40 | 16.36 | +7.77% | |
| 14.60 | 15.18 | 14.60 | 15.18 | +7.58% | |
| 17.94 | 18.20 | 12.51 | 14.11 | -17.00% | |
| 18.27 | 18.53 | 17.00 | 17.00 | -6.70% | |
| 18.30 | 18.73 | 18.20 | 18.22 | +0.33% | |
| 19.32 | 19.32 | 18.16 | 18.16 | -6.05% | |
| 19.00 | 20.00 | 18.76 | 19.33 | +1.63% | |
| 18.61 | 19.41 | 18.61 | 19.02 | +0.69% | |
| 18.56 | 18.95 | 18.56 | 18.89 | +1.45% | |
| 18.57 | 18.62 | 18.57 | 18.62 | -2.00% | |
| 19.86 | 20.00 | 19.00 | 19.00 | -3.60% | |
| 18.50 | 20.00 | 18.38 | 19.71 | +6.83% | |
| 18.50 | 18.99 | 18.31 | 18.45 | -0.70% | |
| 18.31 | 20.00 | 18.31 | 18.58 | +1.59% | |
| 17.76 | 18.80 | 17.75 | 18.29 | +2.46% | |
| 18.80 | 18.80 | 17.79 | 17.85 | -3.09% | |
| 19.17 | 19.22 | 18.01 | 18.42 | -4.31% | |
| 20.95 | 20.97 | 19.11 | 19.25 | -8.98% | |
| 20.71 | 21.78 | 20.01 | 21.15 | +5.96% | |
| 18.78 | 20.99 | 18.78 | 19.96 | +6.28% | |
| 18.26 | 18.85 | 18.04 | 18.78 | +4.28% | |
| 17.88 | 19.10 | 17.88 | 18.01 | +1.18% | |
| 18.33 | 19.00 | 17.80 | 17.80 | -0.67% | |
| 18.33 | 18.33 | 17.85 | 17.92 | -0.06% | |
| 18.16 | 18.84 | 17.88 | 17.93 | +0.67% | |
| 18.40 | 18.89 | 17.81 | 17.81 | -1.25% | |
| 18.06 | 18.47 | 17.64 | 18.04 | +0.42% | |
| 18.17 | 18.90 | 17.81 | 17.96 | -3.39% | |
| 18.91 | 19.99 | 18.50 | 18.59 | -6.02% | |
| 18.45 | 20.50 | 18.44 | 19.78 | +10.94% | |
| 19.38 | 20.50 | 17.02 | 17.83 | -14.40% | |
| 17.79 | 20.90 | 16.13 | 20.83 | +22.39% | |
| 15.50 | 18.50 | 15.02 | 17.02 | +10.52% | |
| 19.01 | 20.14 | 15.00 | 15.40 | -15.10% | |
| 22.62 | 26.55 | 18.00 | 18.14 | -21.64% | |
| 21.65 | 26.79 | 21.65 | 23.15 | +12.93% | |
| 16.70 | 22.00 | 15.14 | 20.50 | +26.08% | |
| 13.03 | 17.00 | 12.82 | 16.26 | +18.00% | |
| 13.76 | 16.25 | 12.39 | 13.78 | +20.88% | |
| 13.76 | 26.86 | 10.51 | 11.40 | +3.07% | |
| 18.24 | 18.35 | 6.66 | 11.06 | -39.06% | |
| 20.05 | 20.05 | 18.15 | 18.15 | -13.32% | |
| 19.00 | 21.15 | 17.51 | 20.94 | +6.51% | |
| 22.10 | 22.49 | 18.00 | 19.66 | -12.68% | |
| 22.10 | 24.38 | 22.10 | 22.52 | -2.11% | |
| 24.47 | 24.52 | 20.21 | 23.00 | -6.05% | |
| 23.50 | 25.93 | 23.50 | 24.48 | +3.95% | |
| 26.03 | 26.03 | 22.80 | 23.55 | -5.23% | |
| 24.33 | 25.70 | 24.00 | 24.85 | +7.95% | |
| 23.27 | 23.48 | 22.01 | 23.02 | -2.46% | |
| 22.50 | 25.14 | 22.50 | 23.60 | +2.90% | |
| 22.82 | 25.50 | 22.00 | 22.94 | +0.51% | |
| 26.00 | 26.50 | 20.71 | 22.82 | -15.70% | |
| 29.69 | 29.69 | 25.38 | 27.07 | +0.46% | |
| 26.03 | 27.94 | 26.00 | 26.95 | +1.68% | |
| 26.60 | 27.45 | 26.06 | 26.50 | -1.78% | |
| 25.03 | 27.53 | 25.03 | 26.98 | -0.07% | |
| 27.01 | 28.06 | 26.65 | 27.00 | -4.86% | |
| 28.00 | 28.75 | 26.80 | 28.38 | +1.36% | |
| 27.60 | 29.33 | 27.60 | 28.00 | +1.82% | |
| 30.00 | 30.00 | 27.01 | 27.50 | +1.85% | |
| 34.78 | 35.42 | 23.50 | 27.00 | -19.43% | |
| 36.00 | 36.75 | 33.00 | 33.51 | -9.16% | |
| 37.00 | 37.00 | 34.00 | 36.89 | +0.30% | |
| 32.00 | 37.99 | 31.00 | 36.78 | +13.73% | |
| 40.15 | 40.21 | 30.03 | 32.34 | -16.58% | |
| 38.85 | 43.58 | 36.80 | 38.77 | +3.06% | |
| 34.40 | 40.16 | 34.40 | 37.62 | +7.95% | |
| 33.89 | 34.85 | 32.55 | 34.85 | +2.83% | |
| 36.42 | 37.34 | 33.02 | 33.89 | -7.15% | |
| 38.00 | 38.00 | 36.00 | 36.50 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MFI chart for longer ranges.