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 (%)
Jul 31, 2023 0.4900 0.5300 0.4900 0.5012 18,895 -0.01(-2.20%)
Jul 28, 2023 0.5005 0.5289 0.4902 0.5125 31,565 +0.01(+2.40%)
Jul 27, 2023 0.4900 0.5295 0.4900 0.5005 36,358 +0.02(+4.05%)
Jul 26, 2023 0.4975 0.5052 0.4810 0.4810 8,571 -0.01(-1.84%)
Jul 25, 2023 0.4700 0.5499 0.4537 0.4900 82,398 +0.01(+2.08%)
Jul 24, 2023 0.4800 0.5190 0.4565 0.4800 47,120 +0.01(+2.11%)
Jul 21, 2023 0.4554 0.5139 0.4554 0.4701 104,792 +0.04(+9.07%)
Jul 20, 2023 0.5701 0.5800 0.4300 0.4310 162,476 -0.13(-23.04%)
Jul 19, 2023 0.5600 0.5899 0.5570 0.5600 20,569 -0.01(-1.25%)
Jul 18, 2023 0.5900 0.5999 0.5555 0.5671 21,109 -0.01(-2.22%)
Jul 17, 2023 0.5800 0.6199 0.5800 0.5800 50,258 -0.00(-0.10%)
Jul 14, 2023 0.6069 0.6329 0.5500 0.5806 92,792 -0.03(-4.82%)
Jul 13, 2023 0.5500 0.6100 0.5490 0.6100 185,074 +0.08(+15.09%)
Jul 12, 2023 0.5049 0.5433 0.5030 0.5300 73,709 +0.02(+4.43%)
Jul 11, 2023 0.5300 0.5390 0.4910 0.5075 51,295 +0.01(+1.38%)
Jul 10, 2023 0.4930 0.5299 0.4911 0.5006 59,277 +0.01(+1.96%)
Jul 07, 2023 0.4901 0.5500 0.4611 0.4910 137,716 -0.02(-3.90%)
Jul 06, 2023 0.4803 0.5176 0.4803 0.5109 49,096 -0.01(-1.37%)
Jul 05, 2023 0.5200 0.5280 0.4800 0.5180 127,731 +0.03(+6.74%)
Jul 03, 2023 0.5271 0.5271 0.4801 0.4853 16,995 -0.01(-2.94%)
Jun 30, 2023 0.5200 0.5280 0.4800 0.5000 11,538 -0.01(-2.17%)
Jun 29, 2023 0.5000 0.5230 0.4601 0.5111 31,639 +0.01(+1.21%)
Jun 28, 2023 0.4800 0.5260 0.4800 0.5050 48,757 +0.02(+3.08%)
Jun 27, 2023 0.5150 0.5153 0.4600 0.4899 63,799 -0.03(-4.87%)
Jun 26, 2023 0.5100 0.5399 0.4900 0.5150 46,839 +0.00(+0.94%)
Jun 23, 2023 0.6300 0.8330 0.4500 0.5102 1,187,889 -0.09(-14.97%)
Jun 22, 2023 0.5500 0.6300 0.5500 0.6000 36,965 +0.02(+3.45%)
Jun 21, 2023 0.5751 0.5924 0.5701 0.5800 59,509 +0.01(+1.40%)
Jun 20, 2023 0.5700 0.5900 0.5343 0.5720 34,893 -0.03(-4.65%)
Jun 16, 2023 0.5801 0.6106 0.5801 0.5999 67,254 +0.01(+1.68%)
Jun 15, 2023 0.5500 0.6000 0.5500 0.5900 58,182 -0.09(-13.62%)
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.