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 (%)
Aug 31, 2021 134.10 136.50 126.00 128.40 18,329 -5.40(-4.04%)
Aug 30, 2021 139.20 140.70 132.00 133.80 23,834 -6.00(-4.29%)
Aug 27, 2021 145.50 146.40 138.00 139.80 16,942 -5.70(-3.92%)
Aug 26, 2021 143.10 150.30 141.60 145.50 18,298 +0.60(+0.41%)
Aug 25, 2021 145.50 148.20 142.20 144.90 17,843 +0.00(+0.00%)
Aug 24, 2021 142.20 146.70 140.43 144.90 18,839 +9.30(+6.86%)
Aug 23, 2021 135.90 138.30 130.80 135.60 17,569 +2.10(+1.57%)
Aug 20, 2021 134.10 136.20 132.30 133.50 7,361 -2.10(-1.55%)
Aug 19, 2021 141.60 142.20 135.60 135.60 8,772 -6.00(-4.24%)
Aug 18, 2021 134.70 143.40 131.40 141.60 15,031 +8.10(+6.07%)
Aug 17, 2021 131.70 135.00 130.05 133.50 22,509 -5.10(-3.68%)
Aug 16, 2021 142.20 142.20 132.30 138.60 12,814 -5.40(-3.75%)
Aug 13, 2021 144.00 146.10 141.90 144.00 10,408 -2.10(-1.44%)
Aug 12, 2021 144.60 147.90 141.90 146.10 12,829 -0.60(-0.41%)
Aug 11, 2021 149.10 149.10 144.00 146.70 7,612 +1.50(+1.03%)
Aug 10, 2021 150.00 150.00 143.70 145.20 7,776 -2.40(-1.63%)
Aug 09, 2021 150.90 150.90 146.10 147.60 10,062 -0.60(-0.40%)
Aug 06, 2021 155.70 156.00 146.40 148.20 15,521 -5.40(-3.52%)
Aug 05, 2021 154.50 158.70 151.50 153.60 10,377 -2.40(-1.54%)
Aug 04, 2021 159.00 159.00 152.10 156.00 10,507 +0.00(+0.00%)
Aug 03, 2021 164.70 165.13 150.00 156.00 20,273 -7.80(-4.76%)
Aug 02, 2021 172.50 173.60 158.40 163.80 8,253 -3.90(-2.33%)
Jul 30, 2021 166.50 172.20 166.35 167.70 9,116 -4.20(-2.44%)
Jul 29, 2021 187.50 188.40 169.20 171.90 13,199 -11.40(-6.22%)
Jul 28, 2021 168.00 183.90 165.00 183.30 19,477 +12.30(+7.19%)
Jul 27, 2021 150.60 171.60 150.60 171.00 41,984 +3.00(+1.79%)
Jul 26, 2021 177.00 179.10 161.48 168.00 62,500 -32.70(-16.29%)
Jul 23, 2021 210.00 213.87 191.40 200.70 39,001 -25.20(-11.16%)
Jul 22, 2021 242.70 242.70 224.70 225.90 21,678 -13.80(-5.76%)
Jul 21, 2021 235.50 243.60 235.22 239.70 10,398 -0.60(-0.25%)
Jul 20, 2021 231.30 240.30 228.60 240.30 9,293 +2.70(+1.14%)
Jul 19, 2021 235.50 240.00 222.30 237.60 20,193 -5.40(-2.22%)
Jul 16, 2021 224.40 247.50 219.00 243.00 25,657 +18.30(+8.14%)
Jul 15, 2021 214.50 226.80 213.90 224.70 11,841 +5.70(+2.60%)
Jul 14, 2021 219.00 219.95 214.98 219.00 8,397 +0.00(+0.00%)
Jul 13, 2021 222.30 230.40 218.10 219.00 11,439 -4.50(-2.01%)
Jul 12, 2021 234.90 234.90 221.10 223.50 13,114 -3.60(-1.59%)
Jul 09, 2021 233.10 233.10 219.90 227.10 18,328 +2.40(+1.07%)
Jul 08, 2021 225.30 227.70 221.40 224.70 25,033 -14.70(-6.14%)
Jul 07, 2021 240.30 244.80 231.00 239.40 20,096 -7.20(-2.92%)
Jul 06, 2021 245.40 246.60 231.60 246.60 46,074 -11.10(-4.31%)
Jul 02, 2021 257.40 261.00 245.40 257.70 37,852 -7.50(-2.83%)
Jul 01, 2021 262.50 268.80 246.60 265.20 52,506 +5.70(+2.20%)
Jun 30, 2021 253.50 304.80 249.30 259.50 248,744 +0.00(+0.00%)
Jun 29, 2021 267.60 268.80 244.50 259.50 97,675 -5.70(-2.15%)
Jun 28, 2021 265.80 275.10 258.00 265.20 104,283 -24.60(-8.49%)
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.