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 (%)
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%)
Apr 01, 2022 30.00 32.70 29.52 30.90 88,700 +3.77(+13.91%)
Mar 31, 2022 38.70 38.70 27.03 27.13 196,991 -11.27(-29.36%)
Mar 30, 2022 42.60 43.20 38.40 38.40 41,258 -3.75(-8.90%)
Mar 29, 2022 43.50 43.80 41.10 42.15 25,928 -0.45(-1.06%)
Mar 28, 2022 46.20 46.20 42.30 42.60 20,793 -1.50(-3.40%)
Mar 25, 2022 48.00 48.30 43.50 44.10 18,990 -4.50(-9.26%)
Mar 24, 2022 47.70 49.20 43.20 48.60 17,539 +2.40(+5.19%)
Mar 23, 2022 44.40 48.00 43.80 46.20 48,548 +1.50(+3.36%)
Mar 22, 2022 45.60 46.80 43.20 44.70 34,513 +0.90(+2.05%)
Mar 21, 2022 46.20 48.00 42.99 43.80 13,474 -4.20(-8.75%)
Mar 18, 2022 51.30 53.40 47.10 48.00 53,373 -2.70(-5.33%)
Mar 17, 2022 49.50 55.50 48.90 50.70 50,245 -1.50(-2.87%)
Mar 16, 2022 51.90 54.00 46.50 52.20 41,011 +7.20(+16.00%)
Mar 15, 2022 38.10 45.60 38.10 45.00 22,635 +4.20(+10.29%)
Mar 14, 2022 44.70 45.57 40.50 40.80 9,181 -7.20(-15.00%)
Mar 11, 2022 61.20 61.20 47.40 48.00 17,875 -10.80(-18.37%)
Mar 10, 2022 64.80 64.80 58.80 58.80 7,323 -7.20(-10.91%)
Mar 09, 2022 60.60 67.80 60.30 66.00 11,239 +6.60(+11.11%)
Mar 08, 2022 60.90 62.10 58.80 59.40 6,672 -2.10(-3.41%)
Mar 07, 2022 58.20 62.70 58.20 61.50 7,799 +0.60(+0.99%)
Mar 04, 2022 58.20 61.80 56.40 60.90 9,818 +1.50(+2.53%)
Mar 03, 2022 59.10 62.10 58.50 59.40 9,727 +0.30(+0.51%)
Mar 02, 2022 57.60 59.70 54.30 59.10 16,632 +2.10(+3.68%)
Mar 01, 2022 57.90 59.40 56.10 57.00 15,603 -2.10(-3.55%)
Feb 28, 2022 57.00 59.40 51.60 59.10 25,311 +2.10(+3.68%)
Feb 25, 2022 63.00 59.10 55.20 57.00 16,790 -1.20(-2.06%)
Feb 24, 2022 66.90 67.20 56.10 58.20 47,271 -12.60(-17.80%)
Feb 23, 2022 79.80 80.10 69.90 70.80 17,531 -9.60(-11.94%)
Feb 22, 2022 79.80 81.58 78.30 80.40 20,760 -1.50(-1.83%)
Feb 18, 2022 81.90 0 -6.30(-7.14%)
Feb 17, 2022 86.10 88.76 86.10 88.20 17,804 +1.50(+1.73%)
Feb 16, 2022 88.50 89.40 86.10 86.70 18,196 -1.50(-1.70%)
Feb 15, 2022 90.30 91.80 88.05 88.20 17,042 -1.20(-1.34%)
Feb 14, 2022 90.90 92.55 88.50 89.40 17,925 -2.40(-2.61%)
Feb 11, 2022 92.10 95.10 90.60 91.80 18,663 -1.20(-1.29%)
Feb 10, 2022 94.20 97.20 92.40 93.00 17,262 -2.40(-2.52%)
Feb 09, 2022 93.00 96.90 93.00 95.40 20,739 +2.10(+2.25%)
Feb 08, 2022 92.70 96.00 91.65 93.30 17,453 +0.60(+0.65%)
Feb 07, 2022 91.50 93.90 90.60 92.70 18,687 +0.90(+0.98%)
Feb 04, 2022 88.80 93.60 88.20 91.80 16,961 +3.30(+3.73%)
Feb 03, 2022 87.00 90.90 82.50 88.50 19,146 -0.30(-0.34%)
Feb 02, 2022 89.70 90.90 85.50 88.80 18,626 -1.50(-1.66%)
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.