Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Missfresh Ltd ADR (NQ: MF )

1.000 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 16, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 16, 2023 1.000 0 +0.05(+5.26%)
Nov 15, 2023 0.7800 0.9590 0.7486 0.9500 163,231 +0.20(+26.67%)
Nov 14, 2023 0.7860 0.7860 0.7149 0.7500 14,580 +0.02(+2.74%)
Nov 13, 2023 0.7400 0.7800 0.7000 0.7300 37,918 -0.01(-1.08%)
Nov 10, 2023 0.7323 0.7734 0.6900 0.7380 18,390 -0.02(-2.89%)
Nov 09, 2023 0.7500 0.7730 0.7201 0.7600 8,885 +0.01(+1.33%)
Nov 08, 2023 0.7774 0.8199 0.7500 0.7500 12,582 -0.04(-5.06%)
Nov 07, 2023 0.8000 0.8030 0.7631 0.7900 7,138 -0.01(-1.48%)
Nov 06, 2023 0.8200 0.8550 0.7901 0.8019 29,693 +0.02(+2.79%)
Nov 03, 2023 0.8300 0.8427 0.7801 0.7801 40,785 -0.06(-7.13%)
Nov 02, 2023 0.7950 0.8400 0.7900 0.8400 24,577 +0.04(+5.41%)
Nov 01, 2023 0.8300 0.8300 0.7968 0.7969 17,655 -0.02(-2.10%)
Oct 31, 2023 0.7600 0.8300 0.7600 0.8140 13,389 +0.01(+1.75%)
Oct 30, 2023 0.8090 0.8097 0.7595 0.8000 9,465 +0.02(+2.56%)
Oct 27, 2023 0.7600 0.8000 0.7500 0.7800 14,227 +0.02(+2.63%)
Oct 26, 2023 0.7580 0.7879 0.7580 0.7600 9,915 +0.00(+0.26%)
Oct 25, 2023 0.7600 0.8181 0.7300 0.7580 53,216 +0.03(+3.84%)
Oct 24, 2023 0.7600 0.8000 0.7300 0.7300 39,089 -0.01(-1.55%)
Oct 23, 2023 0.7884 0.7999 0.7300 0.7415 36,939 +0.01(+1.58%)
Oct 20, 2023 0.7206 0.8349 0.7200 0.7300 47,069 +0.01(+1.28%)
Oct 19, 2023 0.7502 0.7779 0.7100 0.7208 34,640 -0.03(-3.78%)
Oct 18, 2023 0.7400 0.7800 0.7400 0.7491 27,335 +0.01(+1.23%)
Oct 17, 2023 0.7601 0.7900 0.7400 0.7400 32,230 -0.05(-6.68%)
Oct 16, 2023 0.7600 0.7998 0.7600 0.7930 40,024 +0.00(+0.38%)
Oct 13, 2023 0.8100 0.8195 0.7500 0.7900 54,013 -0.03(-3.40%)
Oct 12, 2023 0.8011 0.8299 0.7600 0.8178 128,716 +0.00(+0.00%)
Oct 11, 2023 0.8357 0.8500 0.7908 0.8178 55,113 -0.03(-3.78%)
Oct 10, 2023 0.8100 0.8780 0.8100 0.8499 20,257 +0.03(+3.71%)
Oct 09, 2023 0.8408 0.8900 0.7950 0.8195 32,715 -0.03(-4.04%)
Oct 06, 2023 0.9170 0.9170 0.8201 0.8540 30,915 +0.01(+1.67%)
Oct 05, 2023 0.8674 0.8949 0.8101 0.8400 16,389 -0.06(-6.67%)
Oct 04, 2023 0.8907 0.9279 0.8100 0.9000 24,620 +0.01(+1.12%)
Oct 03, 2023 0.9663 0.9663 0.8371 0.8900 26,188 +0.03(+3.49%)
Oct 02, 2023 0.8800 0.9099 0.8300 0.8600 36,370 -0.05(-5.81%)
Sep 29, 2023 0.8700 0.9200 0.8601 0.9130 19,030 -0.01(-0.80%)
Sep 28, 2023 0.8804 0.9204 0.8600 0.9204 19,933 +0.01(+1.14%)
Sep 27, 2023 0.9000 0.9200 0.8600 0.9100 53,889 +0.00(+0.51%)
Sep 26, 2023 0.8800 0.9596 0.8805 0.9054 36,759 -0.02(-2.65%)
Sep 25, 2023 0.9100 0.9300 0.8901 0.9300 30,567 +0.02(+2.20%)
Sep 22, 2023 0.9100 0.9700 0.9100 0.9100 60,518 -0.02(-2.15%)
Sep 21, 2023 0.9605 1.000 0.9210 0.9300 19,838 -0.07(-7.00%)
Sep 20, 2023 0.9800 1.035 0.9601 1.000 22,101 +0.04(+4.16%)
Sep 19, 2023 1.010 1.040 0.9600 0.9601 42,223 -0.06(-5.87%)
Sep 18, 2023 1.150 1.150 1.010 1.020 97,117 -0.12(-10.53%)
Sep 15, 2023 1.010 1.140 0.9800 1.140 71,901 +0.02(+1.79%)
Sep 14, 2023 1.070 1.180 1.040 1.120 326,106 +0.08(+7.69%)
Sep 13, 2023 0.8900 1.050 0.8900 1.040 200,989 +0.16(+18.17%)
Sep 12, 2023 0.8500 0.9399 0.8500 0.8801 91,621 -0.01(-0.67%)
Sep 11, 2023 0.7800 0.9300 0.7736 0.8860 218,156 +0.07(+8.18%)
Sep 08, 2023 0.7920 0.8190 0.7500 0.8190 77,375 +0.02(+2.37%)
Sep 07, 2023 0.8517 0.8517 0.7601 0.8000 91,189 -0.05(-5.88%)
Sep 06, 2023 0.9400 0.9499 0.7901 0.8500 111,554 -0.09(-9.56%)
Sep 05, 2023 1.030 1.040 0.9102 0.9399 58,557 -0.04(-4.09%)
Sep 01, 2023 1.060 1.090 0.9300 0.9800 207,036 -0.08(-7.55%)
Aug 31, 2023 1.050 1.100 1.000 1.060 156,848 +0.01(+0.95%)
Aug 30, 2023 1.260 1.261 1.050 1.050 234,095 -0.18(-14.63%)
Aug 29, 2023 1.170 1.410 1.170 1.230 474,169 +0.08(+6.96%)
Aug 28, 2023 1.080 1.200 1.080 1.150 159,384 +0.08(+7.48%)
Aug 25, 2023 1.060 1.140 1.042 1.070 116,212 -0.01(-0.93%)
Aug 24, 2023 1.060 1.120 1.030 1.080 109,115 +0.00(+0.00%)
Aug 23, 2023 1.040 1.180 1.040 1.080 190,638 -0.02(-1.82%)
Aug 22, 2023 1.110 1.140 1.020 1.100 221,319 -0.04(-3.51%)
Aug 21, 2023 1.230 1.290 1.010 1.140 387,562 -0.14(-10.94%)
Aug 18, 2023 1.410 1.440 1.232 1.280 409,905 -0.22(-14.67%)
Aug 17, 2023 1.590 1.635 1.430 1.500 253,214 -0.13(-7.98%)
Aug 16, 2023 1.690 1.780 1.600 1.630 469,768 -0.18(-9.94%)
Aug 15, 2023 1.700 1.830 1.670 1.810 509,624 +0.06(+3.43%)
Aug 14, 2023 1.660 2.050 1.660 1.750 1,796,018 -0.05(-2.78%)
Aug 11, 2023 1.560 1.840 1.490 1.800 1,382,559 +0.10(+5.88%)
Aug 10, 2023 1.800 1.900 1.580 1.700 6,613,396 +0.15(+9.68%)
Aug 09, 2023 1.950 2.120 1.420 1.550 2,997,061 -0.57(-26.89%)
Aug 08, 2023 2.080 2.303 1.930 2.120 5,186,789 -0.49(-18.77%)
Aug 07, 2023 2.700 3.280 2.370 2.610 67,489,768 +0.63(+31.82%)
Aug 04, 2023 1.370 2.500 1.180 1.980 123,869,712 +1.47(+284.54%)
Aug 03, 2023 0.5040 0.6000 0.4800 0.5149 2,374,384 +0.05(+11.21%)
Aug 02, 2023 0.4620 0.7877 0.4400 0.4630 5,389,351 +0.04(+9.98%)
Aug 01, 2023 0.5200 0.5300 0.4111 0.4210 296,240 -0.08(-16.00%)
Jul 31, 2023 0.4900 0.5300 0.4900 0.5012 18,895 -0.01(-2.20%)
Jul 28, 2023 0.5005 0.5289 0.4902 0.5125 31,565 +0.01(+2.40%)
Jul 27, 2023 0.4900 0.5295 0.4900 0.5005 36,358 +0.02(+4.05%)
Jul 26, 2023 0.4975 0.5052 0.4810 0.4810 8,571 -0.01(-1.84%)
Jul 25, 2023 0.4700 0.5499 0.4537 0.4900 82,398 +0.01(+2.08%)
Jul 24, 2023 0.4800 0.5190 0.4565 0.4800 47,120 +0.01(+2.11%)
Jul 21, 2023 0.4554 0.5139 0.4554 0.4701 104,792 +0.04(+9.07%)
Jul 20, 2023 0.5701 0.5800 0.4300 0.4310 162,476 -0.13(-23.04%)
Jul 19, 2023 0.5600 0.5899 0.5570 0.5600 20,569 -0.01(-1.25%)
Jul 18, 2023 0.5900 0.5999 0.5555 0.5671 21,109 -0.01(-2.22%)
Jul 17, 2023 0.5800 0.6199 0.5800 0.5800 50,258 -0.00(-0.10%)
Jul 14, 2023 0.6069 0.6329 0.5500 0.5806 92,792 -0.03(-4.82%)
Jul 13, 2023 0.5500 0.6100 0.5490 0.6100 185,074 +0.08(+15.09%)
Jul 12, 2023 0.5049 0.5433 0.5030 0.5300 73,709 +0.02(+4.43%)
Jul 11, 2023 0.5300 0.5390 0.4910 0.5075 51,295 +0.01(+1.38%)
Jul 10, 2023 0.4930 0.5299 0.4911 0.5006 59,277 +0.01(+1.96%)
Jul 07, 2023 0.4901 0.5500 0.4611 0.4910 137,716 -0.02(-3.90%)
Jul 06, 2023 0.4803 0.5176 0.4803 0.5109 49,096 -0.01(-1.37%)
Jul 05, 2023 0.5200 0.5280 0.4800 0.5180 127,731 +0.03(+6.74%)
Jul 03, 2023 0.5271 0.5271 0.4801 0.4853 16,995 -0.01(-2.94%)
Jun 30, 2023 0.5200 0.5280 0.4800 0.5000 11,538 -0.01(-2.17%)
Jun 29, 2023 0.5000 0.5230 0.4601 0.5111 31,639 +0.01(+1.21%)
Jun 28, 2023 0.4800 0.5260 0.4800 0.5050 48,757 +0.02(+3.08%)
Jun 27, 2023 0.5150 0.5153 0.4600 0.4899 63,799 -0.03(-4.87%)
Jun 26, 2023 0.5100 0.5399 0.4900 0.5150 46,839 +0.00(+0.94%)
Jun 23, 2023 0.6300 0.8330 0.4500 0.5102 1,187,889 -0.09(-14.97%)
Jun 22, 2023 0.5500 0.6300 0.5500 0.6000 36,965 +0.02(+3.45%)
Jun 21, 2023 0.5751 0.5924 0.5701 0.5800 59,509 +0.01(+1.40%)
Jun 20, 2023 0.5700 0.5900 0.5343 0.5720 34,893 -0.03(-4.65%)
Jun 16, 2023 0.5801 0.6106 0.5801 0.5999 67,254 +0.01(+1.68%)
Jun 15, 2023 0.5500 0.6000 0.5500 0.5900 58,182 +0.02(+3.51%)
Jun 14, 2023 0.5300 0.5999 0.5300 0.5700 82,516 +0.01(+1.93%)
Jun 13, 2023 0.6250 0.6270 0.5500 0.5592 150,187 -0.06(-9.09%)
Jun 12, 2023 0.6300 0.6500 0.6061 0.6151 64,514 +0.02(+3.36%)
Jun 09, 2023 0.5900 0.6500 0.5900 0.5951 102,268 +0.01(+0.85%)
Jun 08, 2023 0.6800 0.6800 0.5800 0.5901 126,801 +0.00(+0.53%)
Jun 07, 2023 0.5750 0.6099 0.5501 0.5870 48,882 +0.02(+2.80%)
Jun 06, 2023 0.6150 0.6150 0.5500 0.5710 81,441 -0.02(-2.56%)
Jun 05, 2023 0.5550 0.6200 0.5300 0.5860 160,273 +0.05(+10.36%)
Jun 02, 2023 0.5310 0.5800 0.5310 0.5310 172,659 +0.00(+0.19%)
Jun 01, 2023 0.5400 0.5500 0.5221 0.5300 54,425 +0.00(+0.00%)
May 31, 2023 0.5700 0.5711 0.5188 0.5300 85,927 -0.04(-6.46%)
May 30, 2023 0.6400 0.6400 0.5500 0.5666 103,067 -0.03(-5.57%)
May 26, 2023 0.6600 0.6600 0.5720 0.6000 87,237 -0.00(-0.02%)
May 25, 2023 0.6700 0.6880 0.5500 0.6001 323,703 -0.02(-3.98%)
May 24, 2023 0.6580 0.7200 0.6005 0.6250 302,363 -0.03(-3.86%)
May 23, 2023 0.6800 0.7188 0.6500 0.6501 78,707 -0.01(-1.50%)
May 22, 2023 0.6800 0.7028 0.6330 0.6600 172,419 -0.07(-9.59%)
May 19, 2023 0.6400 0.7568 0.6200 0.7300 426,307 +0.07(+10.11%)
May 18, 2023 0.7900 0.8180 0.6500 0.6630 777,586 -0.21(-23.79%)
May 17, 2023 0.9400 1.050 0.8250 0.8700 3,781,004 +0.05(+6.10%)
May 16, 2023 0.5400 1.040 0.5212 0.8200 7,286,615 +0.27(+50.29%)
May 15, 2023 0.5600 0.6100 0.4800 0.5456 149,578 +0.02(+2.94%)
May 12, 2023 0.5500 0.5799 0.5237 0.5300 78,160 -0.01(-1.85%)
May 11, 2023 0.6200 0.6200 0.5200 0.5400 174,838 -0.02(-3.57%)
May 10, 2023 0.5600 0.6598 0.5456 0.5600 233,518 +0.02(+3.70%)
May 09, 2023 0.6400 0.6800 0.5215 0.5400 348,228 -0.14(-20.94%)
May 08, 2023 0.6100 0.6878 0.6089 0.6830 140,545 +0.00(+0.44%)
May 05, 2023 0.6140 0.7190 0.6100 0.6800 219,390 +0.03(+3.94%)
May 04, 2023 0.7100 0.7500 0.6100 0.6542 234,609 -0.04(-5.84%)
May 03, 2023 0.8000 0.7950 0.6600 0.6948 214,510 +0.01(+2.18%)
May 02, 2023 1.000 1.055 0.6102 0.6800 441,581 -0.25(-26.89%)
May 01, 2023 1.300 1.300 0.9112 0.9301 597,466 -0.37(-28.45%)
Apr 28, 2023 1.000 1.550 0.9200 1.300 1,837,216 +0.30(+30.00%)
Apr 27, 2023 0.9500 1.000 0.9500 1.000 9,284 +0.07(+7.53%)
Apr 26, 2023 1.080 1.080 0.9180 0.9300 51,304 -0.13(-12.26%)
Apr 25, 2023 1.100 1.110 1.060 1.060 18,589 -0.05(-4.50%)
Apr 24, 2023 1.130 1.130 1.100 1.110 9,289 -0.02(-1.77%)
Apr 21, 2023 1.110 1.173 1.110 1.130 8,818 +0.02(+1.80%)
Apr 20, 2023 1.140 1.140 1.110 1.110 6,935 -0.04(-3.48%)
Apr 19, 2023 1.130 1.150 1.100 1.150 15,008 -0.03(-2.54%)
Apr 18, 2023 1.120 1.190 1.110 1.180 9,937 +0.06(+5.36%)
Apr 17, 2023 1.140 1.150 1.110 1.120 18,246 -0.02(-1.75%)
Apr 14, 2023 1.100 1.160 1.100 1.140 21,353 +0.00(+0.44%)
Apr 13, 2023 1.090 1.150 1.090 1.135 16,017 +0.04(+4.13%)
Apr 12, 2023 1.150 1.150 1.060 1.090 7,618 -0.06(-5.22%)
Apr 11, 2023 1.140 1.250 1.140 1.150 84,918 +0.01(+0.88%)
Apr 10, 2023 1.180 1.200 1.080 1.140 24,736 +0.07(+6.54%)
Apr 06, 2023 1.160 1.170 1.060 1.070 49,798 -0.09(-7.76%)
Apr 05, 2023 1.170 1.230 1.160 1.160 11,679 -0.04(-3.33%)
Apr 04, 2023 1.216 1.235 1.190 1.200 13,071 -0.01(-0.83%)
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.