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, 2023 0.5700 0.5711 0.5188 0.5300 85,927 -0.04(-6.46%)
May 30, 2023 0.6400 0.6400 0.5500 0.5666 103,067 -0.03(-5.57%)
May 26, 2023 0.6600 0.6600 0.5720 0.6000 87,237 -0.00(-0.02%)
May 25, 2023 0.6700 0.6880 0.5500 0.6001 323,703 -0.02(-3.98%)
May 24, 2023 0.6580 0.7200 0.6005 0.6250 302,363 -0.03(-3.86%)
May 23, 2023 0.6800 0.7188 0.6500 0.6501 78,707 -0.01(-1.50%)
May 22, 2023 0.6800 0.7028 0.6330 0.6600 172,419 -0.07(-9.59%)
May 19, 2023 0.6400 0.7568 0.6200 0.7300 426,307 +0.07(+10.11%)
May 18, 2023 0.7900 0.8180 0.6500 0.6630 777,586 -0.21(-23.79%)
May 17, 2023 0.9400 1.050 0.8250 0.8700 3,781,004 +0.05(+6.10%)
May 16, 2023 0.5400 1.040 0.5212 0.8200 7,286,615 +0.27(+50.29%)
May 15, 2023 0.5600 0.6100 0.4800 0.5456 149,578 +0.02(+2.94%)
May 12, 2023 0.5500 0.5799 0.5237 0.5300 78,160 -0.01(-1.85%)
May 11, 2023 0.6200 0.6200 0.5200 0.5400 174,838 -0.02(-3.57%)
May 10, 2023 0.5600 0.6598 0.5456 0.5600 233,518 +0.02(+3.70%)
May 09, 2023 0.6400 0.6800 0.5215 0.5400 348,228 -0.14(-20.94%)
May 08, 2023 0.6100 0.6878 0.6089 0.6830 140,545 +0.00(+0.44%)
May 05, 2023 0.6140 0.7190 0.6100 0.6800 219,390 +0.03(+3.94%)
May 04, 2023 0.7100 0.7500 0.6100 0.6542 234,609 -0.04(-5.84%)
May 03, 2023 0.8000 0.7950 0.6600 0.6948 214,510 +0.01(+2.18%)
May 02, 2023 1.000 1.055 0.6102 0.6800 441,581 -0.25(-26.89%)
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.