Indicators

Missfresh Ltd ADR (NQ: MF )

1.000 UNCHANGED

Last Price Updated: 4:00 PM EST, Nov 16, 2023 Add to My Watchlist

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%)

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.