Indicators

Missfresh Ltd ADR (NQ: MF )

1.000 UNCHANGED

Last Price Updated: 4:00 PM EST, Nov 16, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	3.633	3.804	3.306	3.453	1,190,037	-0.61(-14.93%)
Jul 28, 2022	3.687	4.500	3.600	4.059	3,039,507	-3.01(-42.55%)
Jul 27, 2022	7.449	7.599	6.780	7.065	146,132	-0.43(-5.80%)
Jul 26, 2022	8.538	8.538	7.455	7.500	158,392	-1.27(-14.50%)
Jul 25, 2022	8.550	8.910	8.160	8.772	44,804	+0.08(+0.90%)
Jul 22, 2022	9.000	9.000	7.818	8.694	97,724	-0.49(-5.29%)
Jul 21, 2022	8.799	9.285	8.799	9.180	76,972	+0.45(+5.15%)
Jul 20, 2022	10.26	10.49	8.550	8.730	378,033	-1.34(-13.32%)
Jul 19, 2022	11.40	11.40	9.813	10.07	225,727	-1.30(-11.47%)
Jul 18, 2022	11.87	12.30	11.34	11.38	193,859	-0.06(-0.52%)
Jul 15, 2022	11.70	12.29	11.40	11.44	207,944	+0.08(+0.71%)
Jul 14, 2022	11.32	11.97	10.72	11.36	113,901	+0.13(+1.20%)
Jul 13, 2022	11.05	11.88	10.71	11.22	150,669	-0.44(-3.76%)
Jul 12, 2022	11.40	12.29	10.56	11.66	230,186	+0.97(+9.07%)
Jul 11, 2022	12.00	12.24	10.53	10.69	198,614	-1.72(-13.83%)
Jul 08, 2022	9.303	13.32	9.303	12.40	1,070,789	+2.68(+27.58%)
Jul 07, 2022	9.540	9.894	9.030	9.723	111,241	+0.50(+5.40%)
Jul 06, 2022	9.600	10.17	8.730	9.225	255,848	-0.02(-0.16%)
Jul 05, 2022	9.396	9.600	8.466	9.240	192,121	+0.95(+11.43%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.