Advertisement
Advertisement
U.S. markets open in 14 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Missfresh Limited (MF)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
0.0850-0.0100 (-10.53%)
At close: 04:00PM EDT
0.0870 +0.00 (+2.35%)
Pre-Market: 09:15AM EDT
Advertisement
Advertisement
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 20220.09500.09500.08500.08500.08504,295,500
Sep 29, 20220.10400.10500.09200.09500.09504,302,800
Sep 28, 20220.08400.12000.08100.11600.11608,365,200
Sep 27, 20220.09800.09900.08200.08600.086023,977,000
Sep 26, 20220.09300.09400.08000.08200.08204,671,500
Sep 23, 20220.09000.09000.08000.08600.08603,559,600
Sep 22, 20220.08900.09900.08500.08700.08703,987,500
Sep 21, 20220.09100.10400.09000.09200.09204,213,200
Sep 20, 20220.09100.10000.09100.09700.09701,957,600
Sep 19, 20220.10000.10800.09500.09700.09704,324,200
Sep 16, 20220.11300.11500.10800.10800.10801,473,300
Sep 15, 20220.11600.11800.11100.11300.11301,818,700
Sep 14, 20220.11600.12000.11200.11600.11602,170,300
Sep 13, 20220.11700.12400.10600.11600.11606,920,200
Sep 12, 20220.11600.12000.11500.11700.11701,393,200
Sep 09, 20220.12300.12300.11100.11500.11502,964,300
Sep 08, 20220.12200.13000.11300.11900.11903,244,900
Sep 07, 20220.11500.13500.10800.11900.11907,765,500
Sep 06, 20220.11400.11900.11000.11000.11002,549,500
Sep 02, 20220.10900.12000.10500.11200.11203,790,300
Sep 01, 20220.12000.12000.10500.10900.10903,801,200
Aug 31, 20220.11600.12200.11300.12000.12002,715,500
Aug 30, 20220.11500.12300.11100.11800.11803,260,500
Aug 29, 20220.12500.12900.11800.11800.11803,053,600
Aug 26, 20220.13700.13900.12300.12500.12503,478,000
Aug 25, 20220.13300.14000.13000.13500.13502,523,500
Aug 24, 20220.12500.14200.12200.13200.13204,486,000
Aug 23, 20220.13000.13000.11500.12200.12207,526,700
Aug 22, 20220.12900.13200.12000.13000.13003,146,700
Aug 19, 20220.14600.14700.11000.13000.130011,890,300
Aug 18, 20220.15900.16000.14300.15100.15103,775,100
Aug 17, 20220.16400.17000.15700.15900.15904,423,200
Aug 16, 20220.16900.17500.16100.16800.16803,887,500
Aug 15, 20220.17500.19000.16200.18000.18008,456,400
Aug 12, 20220.18400.19400.17400.18000.18005,726,000
Aug 11, 20220.16500.21000.16200.19800.198015,732,700
Aug 10, 20220.15700.16800.15700.15900.15907,295,000
Aug 09, 20220.15700.16500.15100.15700.15709,051,600
Aug 08, 20220.17500.18000.15900.17100.171026,660,200
Aug 05, 20220.19000.19900.15700.18500.185039,366,300
Aug 04, 20220.19600.24300.16500.17500.1750210,803,500
Aug 03, 20220.12100.15000.11100.11500.115048,667,800
Aug 02, 20220.09800.12500.09000.12400.124032,374,500
Aug 01, 20220.11700.11900.08600.10000.100057,525,200
Jul 29, 20220.12100.12700.11000.11500.115035,701,100
Jul 28, 20220.12300.15000.12000.13500.135091,405,700
Jul 27, 20220.24800.25300.22600.23600.23604,404,500
Jul 26, 20220.28500.28500.24900.25000.25004,773,500
Jul 25, 20220.28500.29700.27200.29200.29201,344,200
Jul 22, 20220.30000.30000.26100.29000.29002,931,700
Jul 21, 20220.29300.31000.29300.30600.30602,317,800
Jul 20, 20220.34200.35000.28500.29100.291011,388,200
Jul 19, 20220.38000.38000.32700.33600.33606,789,900
Jul 18, 20220.39600.41000.37800.37900.37905,832,200
Jul 15, 20220.39000.41000.38000.38100.38106,238,300
Jul 14, 20220.37800.39900.35800.37900.37903,421,300
Jul 13, 20220.36900.39600.35700.37400.37404,526,000
Jul 12, 20220.38000.41000.35200.38900.38906,944,200
Jul 11, 20220.40000.40800.35100.35600.35605,940,100
Jul 08, 20220.31000.44400.31000.41400.414032,123,700
Jul 07, 20220.31800.33000.30100.32400.32403,399,300
Jul 06, 20220.32000.33900.29100.30800.30807,688,800
Jul 05, 20220.31300.32000.28200.30800.30805,697,200
Jul 01, 20220.26600.28700.26000.27600.27602,675,800
Jun 30, 20220.27000.27500.25200.25500.25504,434,900
Jun 29, 20220.30000.30500.27500.28200.28206,880,100
Jun 28, 20220.31000.33900.31000.31700.31706,799,000
Jun 27, 20220.28800.33900.28000.31000.310012,483,300
Jun 24, 20220.26000.29600.25100.27200.27205,960,600
Jun 23, 20220.26500.27000.25000.26900.26904,519,800
Jun 22, 20220.27000.27200.24900.26000.26007,218,900
Jun 21, 20220.25000.28500.24700.27700.27707,489,900
Jun 17, 20220.22200.24600.22200.23900.23902,574,300
Jun 16, 20220.22500.23800.21000.22500.22504,163,400
Jun 15, 20220.24000.24800.22000.24800.24807,036,000
Jun 14, 20220.26100.26600.23000.24000.24004,720,200
Jun 13, 20220.26300.26600.22300.25700.25707,622,400
Jun 10, 20220.27400.29000.26800.28600.28606,158,300
Jun 09, 20220.29000.29900.26500.27300.27309,916,200
Jun 08, 20220.28000.31000.28000.30100.301011,997,900
Jun 07, 20220.29000.31000.25600.27500.275015,688,700
Jun 06, 20220.26000.30800.25000.30800.308031,687,400
Jun 03, 20220.27000.28000.23000.25000.250018,449,300
Jun 02, 20220.34900.38000.25400.28600.2860146,564,700
Jun 01, 20220.17300.25000.15000.24500.245040,490,100
May 31, 20220.17000.17900.16000.16200.162011,504,300
May 27, 20220.17100.17100.15400.15700.15708,346,200
May 26, 20220.19000.20000.15800.16700.167011,108,000
May 25, 20220.18700.21000.17700.18800.18806,208,000
May 24, 20220.20800.21100.18200.18500.18504,997,000
May 23, 20220.22600.23500.20900.21000.21004,585,100
May 20, 20220.23000.24500.21100.23000.23005,502,300
May 19, 20220.23500.24700.23000.23100.23105,015,200
May 18, 20220.26200.26200.23300.23600.23605,738,100
May 17, 20220.30200.30400.25000.26200.26205,887,800
May 16, 20220.29000.30600.27800.28500.28501,332,900
May 13, 20220.27700.29400.27300.28800.28802,273,400
May 12, 20220.25500.28400.24000.26600.26602,686,000
May 11, 20220.32600.33000.22200.25200.25204,376,600
May 10, 20220.31000.32400.30500.31500.31503,449,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement