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%)
May 02, 2022 16.59 16.60 13.10 13.43 230,964 -2.05(-13.28%)
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%)
Apr 01, 2022 30.00 32.70 29.52 30.90 88,700 +3.77(+13.91%)
Mar 31, 2022 38.70 38.70 27.03 27.13 196,991 -11.27(-29.36%)
Mar 30, 2022 42.60 43.20 38.40 38.40 41,258 -3.75(-8.90%)
Mar 29, 2022 43.50 43.80 41.10 42.15 25,928 -0.45(-1.06%)
Mar 28, 2022 46.20 46.20 42.30 42.60 20,793 -1.50(-3.40%)
Mar 25, 2022 48.00 48.30 43.50 44.10 18,990 -4.50(-9.26%)
Mar 24, 2022 47.70 49.20 43.20 48.60 17,539 +2.40(+5.19%)
Mar 23, 2022 44.40 48.00 43.80 46.20 48,548 +1.50(+3.36%)
Mar 22, 2022 45.60 46.80 43.20 44.70 34,513 +0.90(+2.05%)
Mar 21, 2022 46.20 48.00 42.99 43.80 13,474 -4.20(-8.75%)
Mar 18, 2022 51.30 53.40 47.10 48.00 53,373 -2.70(-5.33%)
Mar 17, 2022 49.50 55.50 48.90 50.70 50,245 -1.50(-2.87%)
Mar 16, 2022 51.90 54.00 46.50 52.20 41,011 +7.20(+16.00%)
Mar 15, 2022 38.10 45.60 38.10 45.00 22,635 +4.20(+10.29%)
Mar 14, 2022 44.70 45.57 40.50 40.80 9,181 -7.20(-15.00%)
Mar 11, 2022 61.20 61.20 47.40 48.00 17,875 -10.80(-18.37%)
Mar 10, 2022 64.80 64.80 58.80 58.80 7,323 -7.20(-10.91%)
Mar 09, 2022 60.60 67.80 60.30 66.00 11,239 +6.60(+11.11%)
Mar 08, 2022 60.90 62.10 58.80 59.40 6,672 -2.10(-3.41%)
Mar 07, 2022 58.20 62.70 58.20 61.50 7,799 +0.60(+0.99%)
Mar 04, 2022 58.20 61.80 56.40 60.90 9,818 +1.50(+2.53%)
Mar 03, 2022 59.10 62.10 58.50 59.40 9,727 +0.30(+0.51%)
Mar 02, 2022 57.60 59.70 54.30 59.10 16,632 +2.10(+3.68%)
Mar 01, 2022 57.90 59.40 56.10 57.00 15,603 -2.10(-3.55%)
Feb 28, 2022 57.00 59.40 51.60 59.10 25,311 +2.10(+3.68%)
Feb 25, 2022 63.00 59.10 55.20 57.00 16,790 -1.20(-2.06%)
Feb 24, 2022 66.90 67.20 56.10 58.20 47,271 -12.60(-17.80%)
Feb 23, 2022 79.80 80.10 69.90 70.80 17,531 -9.60(-11.94%)
Feb 22, 2022 79.80 81.58 78.30 80.40 20,760 -1.50(-1.83%)
Feb 18, 2022 81.90 0 -6.30(-7.14%)
Feb 17, 2022 86.10 88.76 86.10 88.20 17,804 +1.50(+1.73%)
Feb 16, 2022 88.50 89.40 86.10 86.70 18,196 -1.50(-1.70%)
Feb 15, 2022 90.30 91.80 88.05 88.20 17,042 -1.20(-1.34%)
Feb 14, 2022 90.90 92.55 88.50 89.40 17,925 -2.40(-2.61%)
Feb 11, 2022 92.10 95.10 90.60 91.80 18,663 -1.20(-1.29%)
Feb 10, 2022 94.20 97.20 92.40 93.00 17,262 -2.40(-2.52%)
Feb 09, 2022 93.00 96.90 93.00 95.40 20,739 +2.10(+2.25%)
Feb 08, 2022 92.70 96.00 91.65 93.30 17,453 +0.60(+0.65%)
Feb 07, 2022 91.50 93.90 90.60 92.70 18,687 +0.90(+0.98%)
Feb 04, 2022 88.80 93.60 88.20 91.80 16,961 +3.30(+3.73%)
Feb 03, 2022 87.00 90.90 82.50 88.50 19,146 -0.30(-0.34%)
Feb 02, 2022 89.70 90.90 85.50 88.80 18,626 -1.50(-1.66%)
Feb 01, 2022 88.50 95.10 88.50 90.30 17,290 +2.70(+3.08%)
Jan 31, 2022 84.30 87.60 20,541 +4.20(+5.04%)
Jan 28, 2022 86.70 88.65 79.20 83.40 29,910 -4.50(-5.12%)
Jan 27, 2022 94.20 95.40 86.40 87.90 17,802 -7.20(-7.57%)
Jan 26, 2022 95.70 99.00 91.80 95.10 26,715 -5.70(-5.65%)
Jan 25, 2022 96.00 105.00 96.00 100.80 24,892 +1.80(+1.82%)
Jan 24, 2022 90.00 99.90 86.40 99.00 9,408 +2.70(+2.80%)
Jan 21, 2022 102.00 105.49 93.90 96.30 20,932 -7.80(-7.49%)
Jan 20, 2022 111.00 115.20 100.50 104.10 23,454 -4.20(-3.88%)
Jan 19, 2022 119.70 122.58 106.20 108.30 20,188 -12.60(-10.42%)
Jan 18, 2022 129.60 130.50 120.00 120.90 21,082 -11.10(-8.41%)
Jan 14, 2022 132.00 0 -3.00(-2.22%)
Jan 13, 2022 137.25 139.95 130.80 135.00 6,631 -4.20(-3.02%)
Jan 12, 2022 141.00 141.00 135.00 139.20 3,349 -1.20(-0.85%)
Jan 11, 2022 140.40 145.20 137.10 140.40 4,541 -0.30(-0.21%)
Jan 10, 2022 139.80 141.90 135.00 140.70 5,674 +0.60(+0.43%)
Jan 07, 2022 143.70 145.20 138.30 140.10 4,171 -3.60(-2.51%)
Jan 06, 2022 140.70 151.50 137.40 143.70 11,279 +3.00(+2.13%)
Jan 05, 2022 140.70 146.70 137.10 140.70 5,660 +0.00(+0.00%)
Jan 04, 2022 146.70 151.20 138.00 140.70 5,253 -9.60(-6.39%)
Jan 03, 2022 155.10 155.10 146.10 150.30 8,745 +0.00(+0.00%)
Dec 31, 2021 136.50 165.00 136.50 150.30 54,436 +12.30(+8.91%)
Dec 30, 2021 129.30 142.80 129.00 138.00 19,807 +6.00(+4.55%)
Dec 29, 2021 117.47 136.69 117.44 132.00 22,941 +12.00(+10.00%)
Dec 28, 2021 121.50 124.50 118.80 120.00 19,954 -1.20(-0.99%)
Dec 27, 2021 120.30 121.80 117.60 121.20 5,164 -0.60(-0.49%)
Dec 23, 2021 121.80 122.70 120.60 121.80 2,271 -0.90(-0.73%)
Dec 22, 2021 126.60 126.60 119.40 122.70 15,729 -3.60(-2.85%)
Dec 21, 2021 123.90 133.50 123.90 126.30 13,082 +5.10(+4.21%)
Dec 20, 2021 128.10 129.60 118.80 121.20 11,932 -10.80(-8.18%)
Dec 17, 2021 132.30 140.10 129.30 132.00 23,734 -3.30(-2.44%)
Dec 16, 2021 139.20 139.20 133.20 135.30 21,785 -4.50(-3.22%)
Dec 15, 2021 135.00 145.80 127.20 139.80 25,636 +2.40(+1.75%)
Dec 14, 2021 138.30 138.90 132.30 137.40 12,421 -1.50(-1.08%)
Dec 13, 2021 133.80 144.00 133.20 138.90 21,710 +0.00(+0.00%)
Dec 10, 2021 138.00 141.00 134.10 138.90 15,703 +0.00(+0.00%)
Dec 09, 2021 135.00 144.00 134.70 138.90 13,505 +1.80(+1.31%)
Dec 08, 2021 125.10 142.20 124.50 137.10 19,193 +9.60(+7.53%)
Dec 07, 2021 129.30 131.40 120.90 127.50 27,393 +0.90(+0.71%)
Dec 06, 2021 129.00 131.34 124.80 126.60 23,183 -8.10(-6.01%)
Dec 03, 2021 144.30 146.40 132.60 134.70 16,422 -15.60(-10.38%)
Dec 02, 2021 151.80 151.80 146.70 150.30 11,306 -1.50(-0.99%)
Dec 01, 2021 156.00 157.50 150.60 151.80 10,186 -1.20(-0.78%)
Nov 30, 2021 159.60 162.00 154.50 153.00 29,824 -6.30(-3.95%)
Nov 29, 2021 157.50 163.20 152.70 159.30 27,889 +1.80(+1.14%)
Nov 26, 2021 144.60 161.40 144.60 157.50 22,093 +6.30(+4.17%)
Nov 24, 2021 147.00 153.30 146.40 151.20 18,674 +1.80(+1.20%)
Nov 23, 2021 147.00 153.00 141.30 149.40 21,298 +1.50(+1.01%)
Nov 22, 2021 139.20 149.40 135.00 147.90 22,572 +11.70(+8.59%)
Nov 19, 2021 133.50 136.80 133.50 136.20 16,419 +3.00(+2.25%)
Nov 18, 2021 124.80 133.20 122.40 133.20 11,508 +4.20(+3.26%)
Nov 17, 2021 126.30 131.40 123.60 129.00 16,235 +0.30(+0.23%)
Nov 16, 2021 138.00 138.30 127.20 128.70 17,480 -10.50(-7.54%)
Nov 15, 2021 136.50 142.50 132.90 139.20 16,239 +1.20(+0.87%)
Nov 12, 2021 133.50 139.20 126.90 138.00 61,448 +13.50(+10.84%)
Nov 11, 2021 129.00 131.40 120.90 124.50 10,187 -1.50(-1.19%)
Nov 10, 2021 121.20 126.00 8,164 +3.90(+3.19%)
Nov 09, 2021 120.30 125.10 118.80 122.10 8,512 +2.10(+1.75%)
Nov 08, 2021 120.90 125.40 119.10 120.00 9,699 +0.90(+0.76%)
Nov 05, 2021 121.80 123.00 117.60 119.10 3,830 -2.10(-1.73%)
Nov 04, 2021 126.60 130.20 118.50 121.20 17,782 -6.00(-4.72%)
Nov 03, 2021 120.30 127.80 119.71 127.20 8,699 +6.00(+4.95%)
Nov 02, 2021 118.80 121.20 114.00 121.20 7,227 +1.20(+1.00%)
Nov 01, 2021 117.60 120.60 118.50 120.00 4,078 +1.50(+1.27%)
Oct 29, 2021 132.00 134.70 113.10 118.50 38,036 +6.60(+5.90%)
Oct 28, 2021 107.10 111.90 106.20 111.90 4,771 +3.60(+3.32%)
Oct 27, 2021 112.20 111.45 105.60 108.30 7,008 -3.90(-3.48%)
Oct 26, 2021 111.60 112.50 112.20 14,256 +0.30(+0.27%)
Oct 25, 2021 113.40 113.70 111.00 111.90 3,788 -1.50(-1.32%)
Oct 22, 2021 122.70 122.70 113.10 113.40 8,795 +0.00(+0.00%)
Oct 21, 2021 117.00 117.00 113.10 113.40 3,961 -3.30(-2.83%)
Oct 20, 2021 113.70 117.60 112.80 116.70 4,451 +2.70(+2.37%)
Oct 19, 2021 111.00 115.20 110.10 114.00 4,995 +2.10(+1.88%)
Oct 18, 2021 113.40 113.70 111.30 111.90 5,028 -2.40(-2.10%)
Oct 15, 2021 114.60 116.40 113.40 114.30 4,001 -1.80(-1.55%)
Oct 14, 2021 117.00 117.00 114.30 116.10 3,305 -2.10(-1.78%)
Oct 13, 2021 119.10 119.10 114.60 118.20 8,814 -1.20(-1.01%)
Oct 12, 2021 119.10 120.00 117.30 119.40 5,361 -0.90(-0.75%)
Oct 11, 2021 120.60 122.40 120.00 120.30 1,855 +0.30(+0.25%)
Oct 08, 2021 121.80 124.20 118.80 120.00 9,011 -1.20(-0.99%)
Oct 07, 2021 123.00 127.50 120.60 121.20 5,550 -0.30(-0.25%)
Oct 06, 2021 121.20 122.40 117.75 121.50 4,157 -0.30(-0.25%)
Oct 05, 2021 123.30 123.30 120.00 121.80 5,734 -0.90(-0.73%)
Oct 04, 2021 124.50 125.40 118.83 122.70 16,369 -2.70(-2.15%)
Oct 01, 2021 131.40 133.80 121.50 125.40 8,222 -5.40(-4.13%)
Sep 30, 2021 135.00 137.10 130.20 130.80 9,459 -4.20(-3.11%)
Sep 29, 2021 129.60 138.90 129.60 135.00 33,679 +6.30(+4.90%)
Sep 28, 2021 130.20 131.10 126.90 128.70 6,268 -1.50(-1.15%)
Sep 27, 2021 129.90 132.00 128.40 130.20 13,429 +0.00(+0.00%)
Sep 24, 2021 124.80 133.20 124.50 130.20 21,060 +4.50(+3.58%)
Sep 23, 2021 126.30 127.20 124.50 125.70 5,272 -1.20(-0.95%)
Sep 22, 2021 128.40 130.80 121.20 126.90 10,874 +0.60(+0.48%)
Sep 21, 2021 126.90 133.20 124.80 126.30 15,007 +0.00(+0.00%)
Sep 20, 2021 123.30 127.50 123.30 126.30 11,583 -0.30(-0.24%)
Sep 17, 2021 126.00 133.20 125.35 126.60 15,863 +0.90(+0.72%)
Sep 16, 2021 127.80 129.30 123.00 125.70 14,010 +0.30(+0.24%)
Sep 15, 2021 121.50 134.40 121.50 125.40 20,228 +3.00(+2.45%)
Sep 14, 2021 125.70 130.50 121.50 122.40 9,666 -4.50(-3.55%)
Sep 13, 2021 130.20 130.20 123.90 126.90 10,952 -3.30(-2.53%)
Sep 10, 2021 134.40 137.10 129.93 130.20 11,042 -1.50(-1.14%)
Sep 09, 2021 131.10 133.20 129.90 131.70 8,385 -0.30(-0.23%)
Sep 08, 2021 132.00 132.60 130.65 132.00 8,706 +0.30(+0.23%)
Sep 07, 2021 130.20 134.10 127.80 131.70 18,708 +3.00(+2.33%)
Sep 03, 2021 127.80 129.60 126.90 128.70 10,689 +0.90(+0.70%)
Sep 02, 2021 131.40 131.40 126.60 127.80 11,345 -3.90(-2.96%)
Sep 01, 2021 127.20 132.60 126.60 131.70 18,172 +3.30(+2.57%)
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.