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 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%)
May 01, 2023 1.300 1.300 0.9112 0.9301 597,466 -0.37(-28.45%)
Apr 28, 2023 1.000 1.550 0.9200 1.300 1,837,216 +0.30(+30.00%)
Apr 27, 2023 0.9500 1.000 0.9500 1.000 9,284 +0.07(+7.53%)
Apr 26, 2023 1.080 1.080 0.9180 0.9300 51,304 -0.13(-12.26%)
Apr 25, 2023 1.100 1.110 1.060 1.060 18,589 -0.05(-4.50%)
Apr 24, 2023 1.130 1.130 1.100 1.110 9,289 -0.02(-1.77%)
Apr 21, 2023 1.110 1.173 1.110 1.130 8,818 +0.02(+1.80%)
Apr 20, 2023 1.140 1.140 1.110 1.110 6,935 -0.04(-3.48%)
Apr 19, 2023 1.130 1.150 1.100 1.150 15,008 -0.03(-2.54%)
Apr 18, 2023 1.120 1.190 1.110 1.180 9,937 +0.06(+5.36%)
Apr 17, 2023 1.140 1.150 1.110 1.120 18,246 -0.02(-1.75%)
Apr 14, 2023 1.100 1.160 1.100 1.140 21,353 +0.00(+0.44%)
Apr 13, 2023 1.090 1.150 1.090 1.135 16,017 +0.04(+4.13%)
Apr 12, 2023 1.150 1.150 1.060 1.090 7,618 -0.06(-5.22%)
Apr 11, 2023 1.140 1.250 1.140 1.150 84,918 +0.01(+0.88%)
Apr 10, 2023 1.180 1.200 1.080 1.140 24,736 +0.07(+6.54%)
Apr 06, 2023 1.160 1.170 1.060 1.070 49,798 -0.09(-7.76%)
Apr 05, 2023 1.170 1.230 1.160 1.160 11,679 -0.04(-3.33%)
Apr 04, 2023 1.216 1.235 1.190 1.200 13,071 -0.01(-0.83%)
Apr 03, 2023 1.270 1.280 1.200 1.210 9,810 -0.06(-4.72%)
Mar 31, 2023 1.280 1.308 1.230 1.270 9,133 +0.05(+4.10%)
Mar 30, 2023 1.220 1.290 1.190 1.220 18,619 -0.02(-1.62%)
Mar 29, 2023 1.230 1.270 1.220 1.240 10,779 -0.04(-3.12%)
Mar 28, 2023 1.300 1.295 1.230 1.280 10,115 +0.03(+2.40%)
Mar 27, 2023 1.180 1.270 1.180 1.250 9,771 -0.03(-2.34%)
Mar 24, 2023 1.280 1.331 1.230 1.280 15,808 +0.02(+1.59%)
Mar 23, 2023 1.280 1.380 1.230 1.260 18,998 +0.00(+0.00%)
Mar 22, 2023 1.320 1.350 1.230 1.260 43,489 -0.08(-5.97%)
Mar 21, 2023 1.180 1.340 1.170 1.340 33,791 +0.18(+15.52%)
Mar 20, 2023 1.270 1.290 1.160 1.160 61,247 -0.14(-10.77%)
Mar 17, 2023 1.380 1.390 1.300 1.300 35,204 -0.08(-5.80%)
Mar 16, 2023 1.530 1.530 1.360 1.380 37,650 -0.12(-8.31%)
Mar 15, 2023 1.530 1.570 1.500 1.505 14,414 -0.02(-0.99%)
Mar 14, 2023 1.520 1.650 1.510 1.520 31,797 -0.02(-1.30%)
Mar 13, 2023 1.590 1.590 1.520 1.540 40,472 -0.08(-4.94%)
Mar 10, 2023 1.550 1.620 1.540 1.620 25,308 +0.06(+3.85%)
Mar 09, 2023 1.660 1.660 1.550 1.560 23,172 -0.08(-4.88%)
Mar 08, 2023 1.640 1.650 1.543 1.640 19,167 +0.01(+0.61%)
Mar 07, 2023 1.670 1.670 1.565 1.630 11,757 -0.03(-1.81%)
Mar 06, 2023 1.600 1.680 1.600 1.660 15,382 +0.04(+2.47%)
Mar 03, 2023 1.580 1.690 1.570 1.620 34,927 +0.00(+0.00%)
Mar 02, 2023 1.570 1.620 1.520 1.620 26,640 +0.02(+1.25%)
Mar 01, 2023 1.500 1.621 1.500 1.600 20,458 +0.09(+5.96%)
Feb 28, 2023 1.520 1.570 1.500 1.510 127,069 -0.01(-0.66%)
Feb 27, 2023 1.640 1.650 1.510 1.520 37,950 -0.13(-7.88%)
Feb 24, 2023 1.670 1.670 1.550 1.650 26,133 +0.07(+4.43%)
Feb 23, 2023 1.690 1.690 1.560 1.580 45,956 -0.05(-3.07%)
Feb 22, 2023 1.670 1.790 1.620 1.630 19,588 -0.01(-0.61%)
Feb 21, 2023 1.740 1.750 1.610 1.640 55,345 -0.14(-7.87%)
Feb 17, 2023 1.800 1.800 1.730 1.780 9,846 -0.03(-1.66%)
Feb 16, 2023 1.848 1.848 1.770 1.810 14,145 -0.01(-0.55%)
Feb 15, 2023 1.790 1.890 1.710 1.820 31,984 +0.07(+4.00%)
Feb 14, 2023 1.690 1.849 1.690 1.750 24,818 +0.00(+0.00%)
Feb 13, 2023 1.720 1.750 1.650 1.750 10,302 +0.01(+0.57%)
Feb 10, 2023 1.700 1.800 1.650 1.740 36,712 +0.01(+0.58%)
Feb 09, 2023 1.770 1.860 1.700 1.730 35,573 +0.03(+1.76%)
Feb 08, 2023 2.000 2.000 1.700 1.700 36,478 +0.00(+0.00%)
Feb 07, 2023 1.830 1.830 1.660 1.700 54,922 -0.13(-7.10%)
Feb 06, 2023 1.980 1.980 1.760 1.830 52,164 +0.07(+3.98%)
Feb 03, 2023 2.000 2.098 1.760 1.760 82,740 -0.26(-12.87%)
Feb 02, 2023 1.980 2.065 1.900 2.020 57,090 +0.04(+2.02%)
Feb 01, 2023 1.890 2.000 1.860 1.980 30,772 +0.07(+3.66%)
Jan 31, 2023 1.830 1.975 1.823 1.910 25,764 +0.04(+2.14%)
Jan 30, 2023 2.020 2.020 1.800 1.870 72,809 -0.16(-7.89%)
Jan 27, 2023 1.940 2.085 1.900 2.030 24,963 +0.08(+4.10%)
Jan 26, 2023 2.070 2.160 1.890 1.950 97,765 -0.12(-5.80%)
Jan 25, 2023 2.200 2.200 2.010 2.070 35,582 -0.14(-6.33%)
Jan 24, 2023 2.020 2.290 2.020 2.210 69,653 +0.14(+6.76%)
Jan 23, 2023 2.031 2.129 1.900 2.070 80,355 +0.09(+4.55%)
Jan 20, 2023 2.200 2.200 1.900 1.980 63,647 -0.04(-1.98%)
Jan 19, 2023 2.037 2.064 1.930 2.020 20,700 -0.03(-1.46%)
Jan 18, 2023 2.120 2.189 2.017 2.050 21,908 -0.07(-3.30%)
Jan 17, 2023 2.160 2.300 2.060 2.120 63,180 -0.02(-0.93%)
Jan 13, 2023 1.900 2.440 1.900 2.140 173,982 +0.22(+11.60%)
Jan 12, 2023 1.850 2.000 1.730 1.917 83,706 +0.07(+3.65%)
Jan 11, 2023 1.890 1.970 1.821 1.850 25,858 -0.04(-2.12%)
Jan 10, 2023 1.950 1.950 1.800 1.890 20,708 -0.01(-0.53%)
Jan 09, 2023 1.960 2.000 1.880 1.900 55,344 -0.02(-1.04%)
Jan 06, 2023 2.030 2.050 1.840 1.920 70,229 -0.05(-2.54%)
Jan 05, 2023 1.860 2.090 1.800 1.970 113,842 +0.07(+3.68%)
Jan 04, 2023 1.650 1.920 1.650 1.900 80,116 +0.26(+15.85%)
Jan 03, 2023 1.680 1.780 1.630 1.640 50,972 -0.14(-7.87%)
Dec 30, 2022 1.620 1.850 1.560 1.780 60,669 +0.23(+14.84%)
Dec 29, 2022 1.610 1.650 1.550 1.550 98,573 -0.01(-0.64%)
Dec 28, 2022 1.640 1.720 1.550 1.560 84,850 -0.16(-9.30%)
Dec 27, 2022 1.980 1.980 1.710 1.720 76,020 -0.25(-12.69%)
Dec 23, 2022 2.300 2.301 1.966 1.970 91,457 -0.30(-13.22%)
Dec 22, 2022 2.450 2.457 2.200 2.270 122,644 -0.19(-7.72%)
Dec 21, 2022 2.410 2.519 2.310 2.460 52,134 +0.10(+4.24%)
Dec 20, 2022 2.310 2.600 2.310 2.360 254,908 +0.05(+2.16%)
Dec 19, 2022 2.350 2.450 2.300 2.310 59,510 -0.06(-2.53%)
Dec 16, 2022 2.290 2.450 2.250 2.370 87,822 +0.03(+1.28%)
Dec 15, 2022 2.340 2.450 2.210 2.340 121,382 -0.11(-4.49%)
Dec 14, 2022 2.120 2.460 2.100 2.450 218,047 +0.30(+13.95%)
Dec 13, 2022 2.130 2.460 2.000 2.150 333,011 +0.07(+3.37%)
Dec 12, 2022 2.190 2.190 2.000 2.080 196,178 -0.25(-10.78%)
Dec 09, 2022 1.910 2.540 1.890 2.331 876,299 +0.50(+27.39%)
Dec 08, 2022 1.660 1.850 1.580 1.830 230,130 +0.18(+10.91%)
Dec 07, 2022 1.520 1.740 1.510 1.650 154,774 +0.12(+7.84%)
Dec 06, 2022 1.610 1.614 1.521 1.530 16,751 -0.09(-5.56%)
Dec 05, 2022 1.630 1.670 1.580 1.620 70,079 +0.04(+2.53%)
Dec 02, 2022 1.500 1.605 1.460 1.580 69,068 +0.07(+4.64%)
Dec 01, 2022 1.580 1.580 1.450 1.510 111,837 -0.02(-1.31%)
Nov 30, 2022 1.650 1.650 1.460 1.530 133,372 -0.07(-4.38%)
Nov 29, 2022 1.680 1.700 1.570 1.600 27,406 -0.05(-3.03%)
Nov 28, 2022 1.660 1.690 1.610 1.650 23,184 -0.02(-1.20%)
Nov 25, 2022 1.640 1.670 1.560 1.670 53,856 +0.14(+9.15%)
Nov 23, 2022 1.560 1.697 1.530 1.530 47,630 -0.05(-3.16%)
Nov 22, 2022 1.620 1.620 1.560 1.580 21,127 -0.05(-2.80%)
Nov 21, 2022 1.700 1.700 1.580 1.625 23,401 -0.08(-4.55%)
Nov 18, 2022 1.770 1.770 1.611 1.703 52,853 -0.07(-3.79%)
Nov 17, 2022 1.800 1.860 1.762 1.770 85,460 -0.03(-1.67%)
Nov 16, 2022 1.780 1.910 1.780 1.800 142,352 +0.02(+1.12%)
Nov 15, 2022 1.830 1.845 1.700 1.780 141,659 +0.04(+2.30%)
Nov 14, 2022 1.560 1.780 1.550 1.740 95,073 +0.10(+6.10%)
Nov 11, 2022 1.470 1.648 1.470 1.640 98,914 +0.19(+13.10%)
Nov 10, 2022 1.400 1.477 1.320 1.450 98,627 +0.19(+15.08%)
Nov 09, 2022 1.470 1.470 1.260 1.260 61,614 -0.14(-10.00%)
Nov 08, 2022 1.520 1.548 1.400 1.400 109,430 -0.14(-9.09%)
Nov 07, 2022 1.620 1.660 1.518 1.540 86,033 -0.08(-4.94%)
Nov 04, 2022 1.620 1.700 1.570 1.620 164,442 +0.06(+3.85%)
Nov 03, 2022 1.580 1.589 1.500 1.560 123,585 +0.01(+0.65%)
Nov 02, 2022 1.600 1.600 1.460 1.550 130,182 -0.03(-1.90%)
Nov 01, 2022 1.620 1.650 1.550 1.580 126,675 -0.03(-1.86%)
Oct 31, 2022 1.580 1.630 1.560 1.610 156,338 -0.01(-0.62%)
Oct 28, 2022 1.630 1.630 1.539 1.620 149,939 -0.01(-0.61%)
Oct 27, 2022 1.700 1.780 1.600 1.630 199,370 -0.11(-6.32%)
Oct 26, 2022 1.640 1.820 1.590 1.740 489,373 +0.00(+0.00%)
Oct 25, 2022 1.600 1.825 1.590 1.740 666,032 +0.05(+2.96%)
Oct 24, 2022 1.790 1.990 1.520 1.690 3,285,040 -0.83(-32.94%)
Oct 21, 2022 1.650 2.550 1.580 2.520 3,918,732 +0.92(+57.50%)
Oct 20, 2022 1.670 1.740 1.600 1.600 115,896 -0.07(-4.19%)
Oct 19, 2022 1.640 1.840 1.600 1.670 185,131 -0.01(-0.66%)
Oct 18, 2022 1.630 1.800 1.630 1.681 182,670 +0.03(+1.88%)
Oct 17, 2022 1.920 1.943 1.520 1.650 702,549 -0.18(-9.84%)
Oct 14, 2022 2.343 2.382 1.800 1.830 285,915 -0.45(-19.74%)
Oct 13, 2022 1.968 2.847 1.800 2.280 545,215 +0.36(+18.75%)
Oct 12, 2022 2.304 2.304 1.860 1.920 230,014 -0.27(-12.33%)
Oct 11, 2022 2.502 2.505 2.130 2.190 225,818 -0.37(-14.32%)
Oct 10, 2022 2.586 2.667 2.418 2.556 219,969 -0.50(-16.47%)
Oct 07, 2022 3.045 3.108 2.673 3.060 132,920 +0.21(+7.37%)
Oct 06, 2022 2.745 3.045 2.616 2.850 195,567 +0.12(+4.40%)
Oct 05, 2022 2.814 2.820 2.664 2.730 166,405 -0.06(-2.15%)
Oct 04, 2022 3.000 3.336 2.700 2.790 371,804 -0.09(-3.12%)
Oct 03, 2022 2.709 3.039 2.478 2.880 455,561 +0.33(+12.94%)
Sep 30, 2022 2.853 2.853 2.550 2.550 150,280 -0.30(-10.53%)
Sep 29, 2022 3.114 3.150 2.760 2.850 147,858 -0.63(-18.10%)
Sep 28, 2022 2.520 3.600 2.430 3.480 275,548 +0.90(+34.88%)
Sep 27, 2022 2.943 2.970 2.457 2.580 797,193 +0.11(+4.50%)
Sep 26, 2022 2.775 2.820 2.400 2.469 155,586 -0.12(-4.52%)
Sep 23, 2022 2.700 2.700 2.400 2.586 122,933 -0.01(-0.46%)
Sep 22, 2022 2.664 2.967 2.550 2.598 132,115 -0.17(-6.07%)
Sep 21, 2022 2.718 3.117 2.700 2.766 140,313 -0.13(-4.65%)
Sep 20, 2022 2.739 3.012 2.739 2.901 65,187 -0.01(-0.41%)
Sep 19, 2022 3.000 3.231 2.850 2.913 143,986 -0.33(-10.26%)
Sep 16, 2022 3.393 3.453 3.240 3.246 50,079 -0.14(-4.25%)
Sep 15, 2022 3.492 3.537 3.333 3.390 60,627 -0.09(-2.59%)
Sep 14, 2022 3.471 3.585 3.366 3.480 72,059 +0.00(+0.00%)
Sep 13, 2022 3.504 3.714 3.180 3.480 230,948 -0.03(-0.85%)
Sep 12, 2022 3.492 3.597 3.450 3.510 46,357 +0.07(+2.18%)
Sep 09, 2022 3.687 3.690 3.336 3.435 99,678 -0.14(-3.94%)
Sep 08, 2022 3.657 3.900 3.381 3.576 108,111 +0.02(+0.59%)
Sep 07, 2022 3.453 4.053 3.228 3.555 257,474 +0.25(+7.63%)
Sep 06, 2022 3.420 3.567 3.300 3.303 84,963 -0.06(-1.70%)
Sep 02, 2022 3.270 3.600 3.159 3.360 126,603 +0.08(+2.38%)
Sep 01, 2022 3.588 3.588 3.150 3.282 126,362 -0.32(-8.83%)
Aug 31, 2022 3.477 3.651 3.378 3.600 88,959 +0.05(+1.44%)
Aug 30, 2022 3.600 3.681 3.333 3.549 108,658 +0.01(+0.25%)
Aug 29, 2022 3.600 3.870 3.525 3.540 100,891 -0.22(-5.83%)
Aug 26, 2022 4.122 4.182 3.678 3.759 115,934 -0.28(-6.84%)
Aug 25, 2022 3.975 4.197 3.906 4.035 83,624 +0.06(+1.59%)
Aug 24, 2022 3.750 4.245 3.645 3.972 147,738 +0.31(+8.61%)
Aug 23, 2022 3.897 3.900 3.450 3.657 250,865 -0.24(-6.23%)
Aug 22, 2022 3.861 3.960 3.600 3.900 104,279 +0.00(+0.08%)
Aug 19, 2022 4.380 4.410 3.312 3.897 396,343 -0.63(-13.92%)
Aug 18, 2022 4.782 4.785 4.290 4.527 125,117 -0.25(-5.21%)
Aug 17, 2022 4.929 5.085 4.701 4.776 147,283 -0.27(-5.29%)
Aug 16, 2022 5.055 5.250 4.821 5.043 130,293 -0.36(-6.61%)
Aug 15, 2022 5.250 5.703 4.854 5.400 281,833 +0.00(+0.00%)
Aug 12, 2022 5.514 5.808 5.229 5.400 190,868 -0.53(-8.91%)
Aug 11, 2022 4.953 6.300 4.866 5.928 521,813 +1.15(+24.04%)
Aug 10, 2022 4.701 5.025 4.701 4.779 242,925 +0.08(+1.66%)
Aug 09, 2022 4.722 4.950 4.521 4.701 301,241 -0.44(-8.47%)
Aug 08, 2022 5.244 5.385 4.767 5.136 884,558 -0.40(-7.21%)
Aug 05, 2022 5.688 5.973 4.710 5.535 1,312,211 +0.30(+5.67%)
Aug 04, 2022 5.877 7.278 4.962 5.238 7,015,631 +1.79(+51.69%)
Aug 03, 2022 3.615 4.497 3.315 3.453 1,615,917 -0.26(-7.10%)
Aug 02, 2022 2.925 3.750 2.700 3.717 1,076,149 +0.72(+23.90%)
Aug 01, 2022 3.495 3.567 2.580 3.000 1,899,224 -0.45(-13.12%)
Jul 29, 2022 3.633 3.804 3.306 3.453 1,190,037 -0.61(-14.93%)
Jul 28, 2022 3.687 4.500 3.600 4.059 3,039,507 -3.01(-42.55%)
Jul 27, 2022 7.449 7.599 6.780 7.065 146,132 -0.43(-5.80%)
Jul 26, 2022 8.538 8.538 7.455 7.500 158,392 -1.27(-14.50%)
Jul 25, 2022 8.550 8.910 8.160 8.772 44,804 +0.08(+0.90%)
Jul 22, 2022 9.000 9.000 7.818 8.694 97,724 -0.49(-5.29%)
Jul 21, 2022 8.799 9.285 8.799 9.180 76,972 +0.45(+5.15%)
Jul 20, 2022 10.26 10.49 8.550 8.730 378,033 -1.34(-13.32%)
Jul 19, 2022 11.40 11.40 9.813 10.07 225,727 -1.30(-11.47%)
Jul 18, 2022 11.87 12.30 11.34 11.38 193,859 -0.06(-0.52%)
Jul 15, 2022 11.70 12.29 11.40 11.44 207,944 +0.08(+0.71%)
Jul 14, 2022 11.32 11.97 10.72 11.36 113,901 +0.13(+1.20%)
Jul 13, 2022 11.05 11.88 10.71 11.22 150,669 -0.44(-3.76%)
Jul 12, 2022 11.40 12.29 10.56 11.66 230,186 +0.97(+9.07%)
Jul 11, 2022 12.00 12.24 10.53 10.69 198,614 -1.72(-13.83%)
Jul 08, 2022 9.303 13.32 9.303 12.40 1,070,789 +2.68(+27.58%)
Jul 07, 2022 9.540 9.894 9.030 9.723 111,241 +0.50(+5.40%)
Jul 06, 2022 9.600 10.17 8.730 9.225 255,848 -0.02(-0.16%)
Jul 05, 2022 9.396 9.600 8.466 9.240 192,121 +0.95(+11.43%)
Jul 01, 2022 8.100 8.619 7.803 8.292 89,192 +0.64(+8.39%)
Jun 30, 2022 8.100 8.250 7.572 7.650 147,709 -0.82(-9.64%)
Jun 29, 2022 8.985 9.150 8.250 8.466 229,071 -1.05(-11.03%)
Jun 28, 2022 9.303 10.16 9.303 9.516 228,651 +0.22(+2.32%)
Jun 27, 2022 8.631 10.17 8.400 9.300 415,795 +1.14(+13.97%)
Jun 24, 2022 7.800 8.877 7.530 8.160 198,687 +0.09(+1.08%)
Jun 23, 2022 7.950 8.100 7.500 8.073 150,263 +0.27(+3.50%)
Jun 22, 2022 8.100 8.145 7.470 7.800 240,652 -0.50(-6.04%)
Jun 21, 2022 7.500 8.547 7.401 8.301 249,662 +1.13(+15.77%)
Jun 17, 2022 6.663 7.281 6.660 7.170 85,810 +0.42(+6.27%)
Jun 16, 2022 6.750 7.152 6.300 6.747 138,009 -0.68(-9.17%)
Jun 15, 2022 7.200 7.428 6.600 7.428 233,508 +0.24(+3.34%)
Jun 14, 2022 7.830 7.992 6.900 7.188 157,161 -0.52(-6.73%)
Jun 13, 2022 7.887 7.992 6.675 7.707 253,877 -0.86(-10.08%)
Jun 10, 2022 8.205 8.700 8.028 8.571 205,811 +0.38(+4.61%)
Jun 09, 2022 8.700 8.979 7.950 8.193 330,153 -0.85(-9.36%)
Jun 08, 2022 8.400 9.300 8.400 9.039 399,039 +0.79(+9.56%)
Jun 07, 2022 8.700 9.300 7.683 8.250 522,001 -0.98(-10.63%)
Jun 06, 2022 7.800 9.240 7.500 9.231 1,052,137 +1.73(+23.03%)
Jun 03, 2022 8.100 8.400 6.900 7.503 614,976 -1.07(-12.46%)
Jun 02, 2022 10.46 11.41 7.623 8.571 4,888,862 +1.22(+16.61%)
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.