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 (%)
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%)
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.