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

Missfresh Ltd ADR (NQ: MF )

N/A 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 (%)
Oct 31, 2022 1.580 1.630 1.560 1.610 156,338 -0.01(-0.62%)
Oct 28, 2022 1.630 1.630 1.539 1.620 149,939 -0.01(-0.61%)
Oct 27, 2022 1.700 1.780 1.600 1.630 199,370 -0.11(-6.32%)
Oct 26, 2022 1.640 1.820 1.590 1.740 489,373 +0.00(+0.00%)
Oct 25, 2022 1.600 1.825 1.590 1.740 666,032 +0.05(+2.96%)
Oct 24, 2022 1.790 1.990 1.520 1.690 3,285,040 -0.83(-32.94%)
Oct 21, 2022 1.650 2.550 1.580 2.520 3,918,732 +0.92(+57.50%)
Oct 20, 2022 1.670 1.740 1.600 1.600 115,896 -0.07(-4.19%)
Oct 19, 2022 1.640 1.840 1.600 1.670 185,131 -0.01(-0.66%)
Oct 18, 2022 1.630 1.800 1.630 1.681 182,670 +0.03(+1.88%)
Oct 17, 2022 1.920 1.943 1.520 1.650 702,549 +1.59(+2604.92%)
Oct 14, 2022 0.0781 0.0794 0.0600 0.0610 8,577,458 -0.01(-19.74%)
Oct 13, 2022 0.0656 0.0949 0.0600 0.0760 16,356,452 +0.01(+18.75%)
Oct 12, 2022 0.0768 0.0768 0.0620 0.0640 6,900,421 -0.01(-12.33%)
Oct 11, 2022 0.0834 0.0835 0.0710 0.0730 6,774,546 -0.01(-14.32%)
Oct 10, 2022 0.0862 0.0889 0.0806 0.0852 6,599,081 -0.02(-16.47%)
Oct 07, 2022 0.1015 0.1036 0.0891 0.1020 3,987,602 +0.01(+7.37%)
Oct 06, 2022 0.0915 0.1015 0.0872 0.0950 5,867,026 +0.00(+4.40%)
Oct 05, 2022 0.0938 0.0940 0.0888 0.0910 4,992,155 -0.00(-2.15%)
Oct 04, 2022 0.1000 0.1112 0.0900 0.0930 11,154,134 -0.00(-3.13%)
Oct 03, 2022 0.0903 0.1013 0.0826 0.0960 13,666,830 +0.01(+12.94%)
Sep 30, 2022 0.0951 0.0951 0.0850 0.0850 4,508,425 -0.01(-10.53%)
Sep 29, 2022 0.1038 0.1050 0.0920 0.0950 4,435,759 -0.02(-18.10%)
Sep 28, 2022 0.0840 0.1200 0.0810 0.1160 8,266,463 +0.03(+34.88%)
Sep 27, 2022 0.0981 0.0990 0.0819 0.0860 23,915,812 +0.00(+4.50%)
Sep 26, 2022 0.0925 0.0940 0.0800 0.0823 4,667,607 -0.00(-4.52%)
Sep 23, 2022 0.0900 0.0900 0.0800 0.0862 3,687,992 -0.00(-0.46%)
Sep 22, 2022 0.0888 0.0989 0.0850 0.0866 3,963,471 -0.01(-6.07%)
Sep 21, 2022 0.0906 0.1039 0.0900 0.0922 4,209,419 -0.00(-4.65%)
Sep 20, 2022 0.0913 0.1004 0.0913 0.0967 1,955,628 -0.00(-0.41%)
Sep 19, 2022 0.1000 0.1077 0.0950 0.0971 4,319,587 -0.01(-10.26%)
Sep 16, 2022 0.1131 0.1151 0.1080 0.1082 1,502,399 -0.00(-4.25%)
Sep 15, 2022 0.1164 0.1179 0.1111 0.1130 1,818,830 -0.00(-2.59%)
Sep 14, 2022 0.1157 0.1195 0.1122 0.1160 2,161,778 +0.00(+0.00%)
Sep 13, 2022 0.1168 0.1238 0.1060 0.1160 6,928,449 -0.00(-0.85%)
Sep 12, 2022 0.1164 0.1199 0.1150 0.1170 1,390,725 +0.00(+2.18%)
Sep 09, 2022 0.1229 0.1230 0.1112 0.1145 2,990,346 -0.00(-3.94%)
Sep 08, 2022 0.1219 0.1300 0.1127 0.1192 3,243,354 +0.00(+0.59%)
Sep 07, 2022 0.1151 0.1351 0.1076 0.1185 7,724,248 +0.01(+7.63%)
Sep 06, 2022 0.1140 0.1189 0.1100 0.1101 2,548,895 -0.00(-1.70%)
Sep 02, 2022 0.1090 0.1200 0.1053 0.1120 3,798,095 +0.00(+2.38%)
Sep 01, 2022 0.1196 0.1196 0.1050 0.1094 3,790,888 -0.01(-8.83%)
Aug 31, 2022 0.1159 0.1217 0.1126 0.1200 2,668,780 +0.00(+1.44%)
Aug 30, 2022 0.1200 0.1227 0.1111 0.1183 3,259,748 +0.00(+0.25%)
Aug 29, 2022 0.1200 0.1290 0.1175 0.1180 3,026,751 -0.01(-5.83%)
Aug 26, 2022 0.1374 0.1394 0.1226 0.1253 3,478,045 -0.01(-6.84%)
Aug 25, 2022 0.1325 0.1399 0.1302 0.1345 2,508,748 +0.00(+1.59%)
Aug 24, 2022 0.1250 0.1415 0.1215 0.1324 4,432,149 +0.01(+8.61%)
Aug 23, 2022 0.1299 0.1300 0.1150 0.1219 7,525,950 -0.01(-6.23%)
Aug 22, 2022 0.1287 0.1320 0.1200 0.1300 3,128,376 +0.00(+0.08%)
Aug 19, 2022 0.1460 0.1470 0.1104 0.1299 11,890,314 -0.02(-13.92%)
Aug 18, 2022 0.1594 0.1595 0.1430 0.1509 3,753,517 -0.01(-5.21%)
Aug 17, 2022 0.1643 0.1695 0.1567 0.1592 4,418,518 -0.01(-5.29%)
Aug 16, 2022 0.1685 0.1750 0.1607 0.1681 3,908,796 -0.01(-6.61%)
Aug 15, 2022 0.1750 0.1901 0.1618 0.1800 8,455,006 +0.00(+0.00%)
Aug 12, 2022 0.1838 0.1936 0.1743 0.1800 5,726,045 -0.02(-8.91%)
Aug 11, 2022 0.1651 0.2100 0.1622 0.1976 15,654,396 +0.04(+24.04%)
Aug 10, 2022 0.1567 0.1675 0.1567 0.1593 7,287,775 +0.00(+1.66%)
Aug 09, 2022 0.1574 0.1650 0.1507 0.1567 9,037,231 -0.01(-8.47%)
Aug 08, 2022 0.1748 0.1795 0.1589 0.1712 26,536,754 -0.01(-7.21%)
Aug 05, 2022 0.1896 0.1991 0.1570 0.1845 39,366,344 +0.01(+5.67%)
Aug 04, 2022 0.1959 0.2426 0.1654 0.1746 210,468,928 +0.06(+51.69%)
Aug 03, 2022 0.1205 0.1499 0.1105 0.1151 48,477,512 -0.01(-7.10%)
Aug 02, 2022 0.0975 0.1250 0.0900 0.1239 32,284,480 +0.02(+23.90%)
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.