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 (%)
Jun 30, 2022 8.100 8.250 7.572 7.650 147,709 -0.82(-9.64%)
Jun 29, 2022 8.985 9.150 8.250 8.466 229,071 -1.05(-11.03%)
Jun 28, 2022 9.303 10.16 9.303 9.516 228,651 +0.22(+2.32%)
Jun 27, 2022 8.631 10.17 8.400 9.300 415,795 +1.14(+13.97%)
Jun 24, 2022 7.800 8.877 7.530 8.160 198,687 +0.09(+1.08%)
Jun 23, 2022 7.950 8.100 7.500 8.073 150,263 +0.27(+3.50%)
Jun 22, 2022 8.100 8.145 7.470 7.800 240,652 -0.50(-6.04%)
Jun 21, 2022 7.500 8.547 7.401 8.301 249,662 +1.13(+15.77%)
Jun 17, 2022 6.663 7.281 6.660 7.170 85,810 +0.42(+6.27%)
Jun 16, 2022 6.750 7.152 6.300 6.747 138,009 -0.68(-9.17%)
Jun 15, 2022 7.200 7.428 6.600 7.428 233,508 +0.24(+3.34%)
Jun 14, 2022 7.830 7.992 6.900 7.188 157,161 -0.52(-6.73%)
Jun 13, 2022 7.887 7.992 6.675 7.707 253,877 -0.86(-10.08%)
Jun 10, 2022 8.205 8.700 8.028 8.571 205,811 +0.38(+4.61%)
Jun 09, 2022 8.700 8.979 7.950 8.193 330,153 -0.85(-9.36%)
Jun 08, 2022 8.400 9.300 8.400 9.039 399,039 +0.79(+9.56%)
Jun 07, 2022 8.700 9.300 7.683 8.250 522,001 -0.98(-10.63%)
Jun 06, 2022 7.800 9.240 7.500 9.231 1,052,137 +1.73(+23.03%)
Jun 03, 2022 8.100 8.400 6.900 7.503 614,976 -1.07(-12.46%)
Jun 02, 2022 10.46 11.41 7.623 8.571 4,888,862 +1.22(+16.61%)
Jun 01, 2022 5.190 7.500 4.500 7.350 1,330,607 +2.48(+51.05%)
May 31, 2022 5.100 5.367 4.800 4.866 383,304 +0.16(+3.31%)
May 27, 2022 5.121 5.121 4.623 4.710 278,208 -0.30(-5.93%)
May 26, 2022 5.700 6.000 4.743 5.007 368,368 -0.65(-11.41%)
May 25, 2022 5.598 6.300 5.301 5.652 206,033 +0.10(+1.84%)
May 24, 2022 6.240 6.330 5.460 5.550 166,446 -0.75(-11.90%)
May 23, 2022 6.780 7.050 6.270 6.300 152,291 -0.59(-8.54%)
May 20, 2022 6.909 7.350 6.330 6.888 182,310 -0.05(-0.69%)
May 19, 2022 7.050 7.422 6.900 6.936 167,018 -0.16(-2.20%)
May 18, 2022 7.869 7.869 6.999 7.092 188,562 -0.78(-9.87%)
May 17, 2022 9.000 9.108 7.503 7.869 194,838 -0.67(-7.87%)
May 16, 2022 8.700 9.177 8.340 8.541 44,429 -0.10(-1.15%)
May 13, 2022 8.310 8.808 8.190 8.640 75,779 +0.66(+8.27%)
May 12, 2022 7.647 8.526 7.200 7.980 89,364 +0.41(+5.43%)
May 11, 2022 9.765 9.897 6.666 7.569 140,754 -1.88(-19.93%)
May 10, 2022 9.300 9.732 9.150 9.453 114,370 +0.69(+7.91%)
May 09, 2022 9.300 9.447 8.700 8.760 75,612 -0.22(-2.44%)
May 06, 2022 9.300 9.690 8.583 8.979 126,695 -0.67(-6.96%)
May 05, 2022 10.75 11.07 9.450 9.651 227,923 -1.00(-9.38%)
May 04, 2022 9.984 11.37 9.750 10.65 266,392 +0.16(+1.49%)
May 03, 2022 12.90 12.90 10.08 10.49 582,893 -2.93(-21.83%)
May 02, 2022 16.59 16.60 13.10 13.43 230,964 -2.05(-13.28%)
Apr 29, 2022 21.87 23.05 15.30 15.48 434,731 -5.94(-27.74%)
Apr 28, 2022 23.45 23.70 21.00 21.42 50,905 -1.38(-6.04%)
Apr 27, 2022 24.00 24.86 22.50 22.80 31,767 -0.84(-3.54%)
Apr 26, 2022 26.47 26.47 23.52 23.64 33,116 -2.10(-8.15%)
Apr 25, 2022 27.30 27.30 24.78 25.73 41,529 -2.08(-7.46%)
Apr 22, 2022 27.60 29.70 27.00 27.81 17,468 +0.32(+1.16%)
Apr 21, 2022 28.87 29.70 26.70 27.49 28,890 -1.91(-6.49%)
Apr 20, 2022 30.60 30.60 29.10 29.40 24,532 -0.60(-2.00%)
Apr 19, 2022 29.70 30.30 29.40 30.00 55,810 +0.60(+2.04%)
Apr 18, 2022 31.80 32.10 29.40 29.40 66,781 -3.60(-10.91%)
Apr 14, 2022 36.00 36.00 32.40 33.00 67,626 -2.70(-7.56%)
Apr 13, 2022 36.60 37.20 34.20 35.70 116,326 -1.50(-4.03%)
Apr 12, 2022 40.50 40.80 36.60 37.20 55,535 -2.10(-5.34%)
Apr 11, 2022 39.90 44.70 39.03 39.30 69,728 -2.70(-6.43%)
Apr 08, 2022 45.00 45.30 40.80 42.00 122,847 -2.10(-4.76%)
Apr 07, 2022 49.80 54.00 39.90 44.10 405,386 -3.30(-6.96%)
Apr 06, 2022 39.60 58.50 39.60 47.40 1,293,465 +9.00(+23.44%)
Apr 05, 2022 33.90 45.75 33.60 38.40 405,550 +4.80(+14.29%)
Apr 04, 2022 32.40 35.40 30.90 33.60 82,732 +2.70(+8.74%)
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.