Dark

MF
Missfresh Limited
stock NASDAQ

Inactive

Nov 16, 2023

1.00USD+5.263%(+0.05)130,320

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-0.95)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-11-16	0.919800	1.040000	0.890000	1.000000	+5.263%	130,320	0.000%
2023-11-15	0.783700	0.959000	0.748620	0.950000	+26.667%	164,749	+5.263%
2023-11-14	0.786000	0.786000	0.714900	0.750000	+2.740%	14,580	+33.333%
2023-11-13	0.738000	0.780000	0.700000	0.730000	-1.084%	38,009	+36.986%
2023-11-10	0.732300	0.773399	0.690000	0.738000	-2.895%	18,390	+35.501%
2023-11-09	0.750000	0.773000	0.720100	0.760000	+1.333%	8,892	+31.579%
2023-11-08	0.777400	0.819900	0.750000	0.750000	-5.063%	12,582	+33.333%
2023-11-07	0.800000	0.803000	0.763100	0.790000	-1.484%	7,143	+26.582%
2023-11-06	0.815100	0.855000	0.790098	0.801900	+2.795%	29,699	+24.704%
2023-11-03	0.830000	0.842700	0.780100	0.780100	-7.131%	40,785	+28.189%
2023-11-02	0.795000	0.840000	0.790000	0.840000	+5.408%	24,577	+19.048%
2023-11-01	0.830000	0.830000	0.796800	0.796900	-2.101%	17,655	+25.486%
2023-10-31	0.760000	0.830000	0.760000	0.814000	+1.750%	13,389	+22.850%
2023-10-30	0.809000	0.809700	0.759500	0.800000	+2.564%	9,465	+25.000%
2023-10-27	0.760100	0.800000	0.750000	0.780000	+2.632%	14,227	+28.205%
2023-10-26	0.758000	0.787900	0.758000	0.760000	+0.270%	9,915	+31.579%
2023-10-25	0.760000	0.818100	0.730000	0.757950	+3.829%	53,223	+31.935%
2023-10-24	0.760000	0.800000	0.730000	0.730000	-1.551%	39,157	+36.986%
2023-10-23	0.788400	0.799900	0.730000	0.741500	+1.575%	36,939	+34.862%
2023-10-20	0.720600	0.834900	0.720000	0.730000	+1.276%	47,069	+36.986%
2023-10-19	0.750200	0.777900	0.710000	0.720800	-3.778%	34,640	+38.735%
2023-10-18	0.740000	0.780000	0.740000	0.749100	+1.230%	27,335	+33.494%
2023-10-17	0.760100	0.790000	0.740000	0.740000	-6.683%	32,412	+35.135%
2023-10-16	0.764800	0.799800	0.760000	0.793000	+0.380%	40,424	+26.103%
2023-10-13	0.810000	0.819500	0.750000	0.790000	-3.399%	54,013	+26.582%
2023-10-12	0.801100	0.829900	0.760000	0.817800	0.000%	130,916	+22.279%
2023-10-11	0.835700	0.850000	0.790800	0.817800	-3.777%	55,113	+22.279%
2023-10-10	0.810001	0.878000	0.810001	0.849900	+3.710%	20,261	+17.661%
2023-10-09	0.840800	0.890000	0.795000	0.819500	-4.040%	32,715	+22.026%
2023-10-06	0.917000	0.917000	0.820100	0.854000	+1.667%	30,915	+17.096%
2023-10-05	0.867400	0.894900	0.810100	0.840000	-6.667%	16,499	+19.048%
2023-10-04	0.890700	0.927900	0.810000	0.900000	+1.124%	24,620	+11.111%
2023-10-03	0.966300	0.966300	0.837100	0.890000	+3.488%	26,218	+12.360%
2023-10-02	0.880000	0.909900	0.830000	0.860000	-5.805%	36,370	+16.279%
2023-09-29	0.870000	0.920000	0.860100	0.913000	-0.804%	19,030	+9.529%
2023-09-28	0.880400	0.920400	0.860000	0.920400	+1.143%	19,934	+8.648%
2023-09-27	0.900000	0.920000	0.860000	0.910000	+0.508%	53,889	+9.890%
2023-09-26	0.880700	0.959611	0.880500	0.905400	-2.645%	36,760	+10.448%
2023-09-25	0.910000	0.930000	0.889006	0.930000	+2.198%	30,572	+7.527%
2023-09-22	0.910000	0.970000	0.910000	0.910000	-2.151%	60,518	+9.890%
2023-09-21	0.960500	1.000000	0.921000	0.930000	-7.000%	19,840	+7.527%
2023-09-20	0.980000	1.035400	0.960100	1.000000	+4.156%	22,120	0.000%
2023-09-19	1.010000	1.040000	0.960000	0.960100	-5.873%	42,223	+4.156%
2023-09-18	1.150000	1.150000	1.010000	1.020000	-10.526%	97,117	-1.961%
2023-09-15	1.010000	1.140000	0.980000	1.140000	+1.786%	71,901	-12.281%
2023-09-14	1.070000	1.180000	1.040000	1.120000	+7.692%	327,758	-10.714%
2023-09-13	0.890000	1.049900	0.890000	1.040000	+18.168%	204,573	-3.846%
2023-09-12	0.850000	0.939900	0.850000	0.880100	-0.666%	91,721	+13.623%
2023-09-11	0.780000	0.930000	0.773600	0.886000	+8.181%	218,157	+12.867%
2023-09-08	0.792000	0.819000	0.750000	0.819000	+2.375%	77,375	+22.100%
2023-09-07	0.851700	0.851700	0.760100	0.800000	-5.882%	91,939	+25.000%
2023-09-06	0.936500	0.949900	0.790100	0.850000	-9.565%	111,582	+17.647%
2023-09-05	1.030000	1.040000	0.910201	0.939900	-4.092%	58,557	+6.394%
2023-09-01	1.060000	1.089900	0.930000	0.980000	-7.547%	207,036	+2.041%
2023-08-31	1.050000	1.100000	1.000000	1.060000	+0.952%	157,148	-5.660%
2023-08-30	1.260000	1.261300	1.050000	1.050000	-14.634%	234,123	-4.762%
2023-08-29	1.170000	1.410000	1.170000	1.230000	+6.957%	475,853	-18.699%
2023-08-28	1.080000	1.200000	1.080000	1.150000	+7.477%	159,404	-13.043%
2023-08-25	1.060000	1.140000	1.041600	1.070000	-0.926%	116,212	-6.542%
2023-08-24	1.060000	1.119900	1.030000	1.080000	0.000%	114,835	-7.407%
2023-08-23	1.040000	1.180000	1.040000	1.080000	-1.818%	191,723	-7.407%
2023-08-22	1.110000	1.140000	1.020000	1.100000	-3.509%	221,603	-9.091%
2023-08-21	1.230000	1.290000	1.010000	1.140000	-10.938%	387,584	-12.281%
2023-08-18	1.410000	1.439900	1.232000	1.280000	-14.667%	409,905	-21.875%
2023-08-17	1.590000	1.635000	1.430000	1.500000	-7.975%	253,856	-33.333%
2023-08-16	1.690000	1.780000	1.600000	1.630000	-9.945%	472,518	-38.650%
2023-08-15	1.700000	1.830000	1.670000	1.810000	+3.429%	512,404	-44.751%
2023-08-14	1.660000	2.050000	1.660000	1.750000	-2.778%	1,802,421	-42.857%
2023-08-11	1.560000	1.839900	1.490000	1.800000	+5.882%	1,382,559	-44.444%
2023-08-10	1.800000	1.900000	1.580000	1.700000	+9.677%	6,624,609	-41.176%
2023-08-09	1.950000	2.120000	1.420000	1.550000	-26.887%	3,009,228	-35.484%
2023-08-08	2.080000	2.302500	1.930000	2.120000	-18.774%	5,210,186	-52.830%
2023-08-07	2.700000	3.280000	2.370000	2.610000	+31.818%	67,576,698	-61.686%
2023-08-04	1.370000	2.500000	1.180000	1.980000	+284.541%	123,869,699	-49.495%
2023-08-03	0.504000	0.600000	0.480000	0.514900	+11.210%	2,443,643	+94.212%
2023-08-02	0.462000	0.788800	0.440000	0.463000	+9.976%	5,393,426	+115.983%
2023-08-01	0.520000	0.530000	0.411100	0.421000	-16.002%	305,625	+137.530%
2023-07-31	0.490000	0.529999	0.490000	0.501200	-2.205%	19,325	+99.521%
2023-07-28	0.500500	0.528900	0.490201	0.512500	+2.397%	31,565	+95.122%
2023-07-27	0.490000	0.529500	0.490000	0.500501	+4.054%	36,358	+99.800%
2023-07-26	0.497509	0.505226	0.481000	0.481000	-1.837%	8,571	+107.900%
2023-07-25	0.475000	0.549900	0.453700	0.490000	+2.083%	82,398	+104.082%
2023-07-24	0.479000	0.519000	0.456500	0.480000	+2.106%	47,120	+108.333%
2023-07-21	0.455400	0.513899	0.455400	0.470100	+9.072%	104,792	+112.721%
2023-07-20	0.570100	0.580000	0.430000	0.431000	-23.036%	166,024	+132.019%
2023-07-19	0.560000	0.589899	0.557000	0.560000	-1.252%	20,569	+78.571%
2023-07-18	0.590000	0.599900	0.555500	0.567100	-2.224%	21,109	+76.336%
2023-07-17	0.580000	0.619900	0.580000	0.580000	-0.103%	50,258	+72.414%
2023-07-14	0.606900	0.632900	0.550000	0.580600	-4.820%	92,792	+72.236%
2023-07-13	0.549900	0.610000	0.549000	0.610000	+15.094%	185,684	+63.934%
2023-07-12	0.504900	0.543300	0.503000	0.530000	+4.433%	73,717	+88.679%
2023-07-11	0.525600	0.539000	0.491000	0.507500	+1.378%	51,295	+97.044%
2023-07-10	0.493000	0.529900	0.491100	0.500600	+1.955%	59,277	+99.760%
2023-07-07	0.490101	0.550000	0.461100	0.491000	-3.895%	137,716	+103.666%
2023-07-06	0.480300	0.517600	0.480300	0.510900	-1.371%	49,096	+95.733%
2023-07-05	0.520000	0.528000	0.480000	0.518000	+6.738%	127,892	+93.050%
2023-07-03	0.527100	0.527100	0.480100	0.485300	-2.940%	16,995	+106.058%
2023-06-30	0.517500	0.528000	0.480000	0.500000	-2.172%	11,538	+100.000%
2023-06-29	0.500000	0.523000	0.460100	0.511100	+1.208%	31,639	+95.656%
2023-06-28	0.480000	0.526000	0.480000	0.505000	+3.082%	49,712	+98.020%
2023-06-27	0.515000	0.515300	0.460000	0.489900	-4.874%	63,987	+104.123%
2023-06-26	0.510000	0.539900	0.490000	0.515000	+0.941%	46,839	+94.175%
2023-06-23	0.630000	0.833000	0.450000	0.510200	-14.967%	1,187,889	+96.002%
2023-06-22	0.550000	0.630000	0.550000	0.600001	+3.448%	37,005	+66.666%
2023-06-21	0.575101	0.592400	0.570100	0.580000	+1.399%	59,509	+72.414%
2023-06-20	0.570000	0.590000	0.534300	0.572000	-4.651%	34,902	+74.825%
2023-06-16	0.580100	0.610600	0.580100	0.599900	+1.678%	67,254	+66.694%
2023-06-15	0.550000	0.600000	0.550000	0.590000	+3.509%	58,183	+69.492%
2023-06-14	0.530000	0.599900	0.530000	0.570000	+1.931%	82,516	+75.439%
2023-06-13	0.625000	0.627000	0.550000	0.559200	-9.088%	150,187	+78.827%
2023-06-12	0.630000	0.650000	0.606100	0.615100	+3.361%	64,531	+62.575%
2023-06-09	0.590000	0.650000	0.590000	0.595100	+0.847%	102,268	+68.039%
2023-06-08	0.680000	0.680000	0.580000	0.590100	+0.528%	126,801	+69.463%
2023-06-07	0.575000	0.609900	0.550100	0.587000	+2.802%	48,883	+70.358%
2023-06-06	0.615000	0.615000	0.550000	0.571000	-2.560%	81,441	+75.131%
2023-06-05	0.555000	0.620000	0.530000	0.586000	+10.358%	160,574	+70.648%
2023-06-02	0.531000	0.580000	0.531000	0.531000	+0.189%	172,659	+88.324%
2023-06-01	0.542259	0.550000	0.522100	0.530000	0.000%	54,637	+88.679%
2023-05-31	0.571001	0.571100	0.518800	0.530000	-6.468%	85,931	+88.679%
2023-05-30	0.640000	0.640000	0.550010	0.566649	-5.559%	103,077	+76.476%
2023-05-26	0.660000	0.660000	0.572000	0.600000	-0.017%	87,237	+66.667%
2023-05-25	0.670000	0.688000	0.550000	0.600100	-3.984%	325,193	+66.639%
2023-05-24	0.658000	0.720000	0.600500	0.625000	-3.861%	302,468	+60.000%
2023-05-23	0.680000	0.718800	0.650000	0.650100	-1.500%	79,556	+53.822%
2023-05-22	0.680000	0.702800	0.633000	0.660000	-9.589%	173,832	+51.515%
2023-05-19	0.645000	0.756800	0.620000	0.730000	+10.106%	426,307	+36.986%
2023-05-18	0.786000	0.818000	0.650000	0.663000	-23.793%	782,977	+50.830%
2023-05-17	0.944600	1.050000	0.825000	0.870000	+6.098%	3,808,285	+14.943%
2023-05-16	0.540000	1.040000	0.521200	0.820000	+50.293%	7,589,069	+21.951%
2023-05-15	0.560000	0.610000	0.480000	0.545600	+2.943%	149,578	+83.284%
2023-05-12	0.550000	0.579900	0.523700	0.530000	-1.852%	78,160	+88.679%
2023-05-11	0.620000	0.620000	0.520000	0.540000	-3.571%	174,838	+85.185%
2023-05-10	0.557000	0.659800	0.545600	0.560000	+3.704%	233,890	+78.571%
2023-05-09	0.644700	0.680000	0.521500	0.540000	-20.937%	349,678	+85.185%
2023-05-08	0.608900	0.687800	0.608900	0.682999	+0.441%	140,618	+46.413%
2023-05-05	0.614000	0.719000	0.610000	0.680000	+3.944%	219,390	+47.059%
2023-05-04	0.710000	0.750000	0.610000	0.654200	-5.843%	237,045	+52.858%
2023-05-03	0.795000	0.795000	0.660000	0.694800	+2.176%	221,808	+43.926%
2023-05-02	1.000000	1.055000	0.610200	0.680000	-26.890%	446,977	+47.059%
2023-05-01	1.300000	1.300000	0.911200	0.930100	-28.454%	597,838	+7.515%
2023-04-28	1.000000	1.550000	0.920000	1.300000	+30.000%	1,837,216	-23.077%
2023-04-27	0.950000	1.000000	0.950000	1.000000	+7.527%	9,335	0.000%
2023-04-26	1.080000	1.080000	0.918000	0.930000	-12.264%	51,304	+7.527%
2023-04-25	1.100000	1.110000	1.060000	1.060000	-4.505%	18,589	-5.660%
2023-04-24	1.126200	1.130000	1.100000	1.110000	-1.770%	9,297	-9.910%
2023-04-21	1.110000	1.173200	1.110000	1.130000	+1.802%	8,818	-11.504%
2023-04-20	1.140000	1.140000	1.110000	1.110000	-3.478%	6,935	-9.910%
2023-04-19	1.130100	1.150000	1.100400	1.150000	-2.542%	15,008	-13.043%
2023-04-18	1.120000	1.189900	1.110000	1.180000	+5.357%	10,150	-15.254%
2023-04-17	1.139000	1.150000	1.110000	1.120000	-1.754%	18,246	-10.714%
2023-04-14	1.100000	1.160000	1.100000	1.140000	+0.441%	21,353	-12.281%
2023-04-13	1.090000	1.150000	1.090000	1.135000	+4.128%	16,018	-11.894%
2023-04-12	1.150000	1.150000	1.060000	1.090000	-5.217%	7,618	-8.257%
2023-04-11	1.140000	1.250000	1.140000	1.150000	+0.877%	86,928	-13.043%
2023-04-10	1.180000	1.200000	1.080000	1.140000	+6.542%	24,736	-12.281%
2023-04-06	1.160000	1.170000	1.060000	1.070000	-7.759%	49,798	-6.542%
2023-04-05	1.170000	1.230000	1.160000	1.160000	-3.333%	11,679	-13.793%
2023-04-04	1.216300	1.235000	1.190000	1.200000	-0.826%	13,071	-16.667%
2023-04-03	1.270000	1.280000	1.200000	1.210000	-4.724%	9,907	-17.355%
2023-03-31	1.280000	1.307700	1.230000	1.270000	+4.098%	9,133	-21.260%
2023-03-30	1.220000	1.290000	1.190100	1.220000	-1.621%	18,619	-18.033%
2023-03-29	1.227800	1.270000	1.220000	1.240100	-3.117%	10,779	-19.361%
2023-03-28	1.295200	1.295200	1.230000	1.280000	+2.400%	10,165	-21.875%
2023-03-27	1.180000	1.270000	1.180000	1.250000	-2.344%	9,771	-20.000%
2023-03-24	1.280000	1.330900	1.230100	1.280000	+1.587%	15,808	-21.875%
2023-03-23	1.280000	1.380000	1.230000	1.260000	0.000%	18,998	-20.635%
2023-03-22	1.320000	1.349900	1.230000	1.260000	-5.970%	43,499	-20.635%
2023-03-21	1.180000	1.340000	1.170000	1.340000	+15.517%	33,961	-25.373%
2023-03-20	1.270000	1.290000	1.160000	1.160000	-10.769%	61,680	-13.793%
2023-03-17	1.380000	1.389900	1.300000	1.300000	-5.797%	35,204	-23.077%
2023-03-16	1.530000	1.530000	1.360000	1.380000	-8.306%	37,850	-27.536%
2023-03-15	1.530000	1.569700	1.500000	1.505000	-0.987%	14,414	-33.555%
2023-03-14	1.520000	1.650000	1.510000	1.520000	-1.299%	31,798	-34.211%
2023-03-13	1.590000	1.590000	1.520000	1.540000	-4.938%	40,490	-35.065%
2023-03-10	1.550000	1.620000	1.540000	1.620000	+3.846%	25,308	-38.272%
2023-03-09	1.660000	1.660000	1.550000	1.560000	-4.878%	23,172	-35.897%
2023-03-08	1.638300	1.650000	1.543000	1.640000	+0.613%	20,167	-39.024%
2023-03-07	1.670000	1.670000	1.565500	1.630000	-1.807%	11,758	-38.650%
2023-03-06	1.600000	1.680000	1.600000	1.660000	+2.469%	15,462	-39.759%
2023-03-03	1.580000	1.690000	1.570000	1.620000	0.000%	34,927	-38.272%
2023-03-02	1.570000	1.620000	1.520000	1.620000	+1.250%	26,640	-38.272%
2023-03-01	1.500000	1.621100	1.500000	1.600000	+5.960%	20,458	-37.500%
2023-02-28	1.520000	1.570000	1.500000	1.510000	-0.658%	127,069	-33.775%
2023-02-27	1.640000	1.650000	1.510000	1.520000	-7.879%	37,951	-34.211%
2023-02-24	1.670000	1.670000	1.550000	1.650000	+4.430%	26,133	-39.394%
2023-02-23	1.690000	1.690000	1.560000	1.580000	-3.067%	46,300	-36.709%
2023-02-22	1.670000	1.790000	1.620000	1.630000	-0.610%	19,588	-38.650%
2023-02-21	1.740000	1.750000	1.610000	1.640000	-7.865%	55,350	-39.024%
2023-02-17	1.800000	1.800000	1.730000	1.780000	-1.657%	9,846	-43.820%
2023-02-16	1.848000	1.848000	1.770000	1.810000	-0.549%	14,145	-44.751%
2023-02-15	1.790000	1.890000	1.710100	1.820000	+4.000%	32,507	-45.055%
2023-02-14	1.690000	1.849400	1.690000	1.750000	0.000%	24,819	-42.857%
2023-02-13	1.720000	1.750000	1.650000	1.750000	+0.575%	10,304	-42.857%
2023-02-10	1.700000	1.800000	1.650000	1.740000	+0.578%	36,712	-42.529%
2023-02-09	1.770000	1.860000	1.700100	1.730000	+1.765%	35,573	-42.197%
2023-02-08	2.000000	2.000000	1.700000	1.700000	0.000%	36,532	-41.176%
2023-02-07	1.830000	1.830000	1.660000	1.700000	-7.104%	55,487	-41.176%
2023-02-06	1.980000	1.980000	1.760000	1.830000	+3.977%	52,266	-45.355%
2023-02-03	2.000000	2.098000	1.760000	1.760000	-12.871%	82,740	-43.182%
2023-02-02	1.980000	2.065000	1.900000	2.020000	+2.020%	57,099	-50.495%
2023-02-01	1.890000	2.000000	1.860100	1.980000	+3.665%	30,797	-49.495%
2023-01-31	1.830000	1.975000	1.822500	1.910000	+2.144%	25,893	-47.644%
2023-01-30	2.020000	2.020000	1.800000	1.869900	-7.887%	73,368	-46.521%
2023-01-27	1.940000	2.085000	1.900100	2.030000	+4.103%	24,963	-50.739%
2023-01-26	2.070000	2.160000	1.890000	1.950000	-5.797%	97,765	-48.718%
2023-01-25	2.200000	2.200000	2.010000	2.070000	-6.335%	36,522	-51.691%
2023-01-24	2.020000	2.290000	2.020000	2.210000	+6.763%	70,466	-54.751%
2023-01-23	2.031000	2.128900	1.900100	2.070000	+4.545%	80,523	-51.691%
2023-01-20	2.200000	2.200000	1.900100	1.980000	-1.980%	63,647	-49.495%
2023-01-19	2.036800	2.064000	1.930000	2.020000	-1.463%	20,837	-50.495%
2023-01-18	2.120000	2.188900	2.017100	2.050000	-3.302%	21,943	-51.220%
2023-01-17	2.160000	2.300000	2.060000	2.120000	-0.935%	63,185	-52.830%
2023-01-13	1.900000	2.440000	1.900000	2.140000	+11.604%	173,982	-53.271%
2023-01-12	1.850100	2.000000	1.730000	1.917500	+3.649%	83,779	-47.849%
2023-01-11	1.890000	1.970000	1.821000	1.850000	-2.116%	26,064	-45.946%
2023-01-10	1.950000	1.950000	1.800000	1.890000	-0.526%	20,709	-47.090%
2023-01-09	1.960000	2.000000	1.880000	1.900000	-1.042%	55,434	-47.368%
2023-01-06	2.030000	2.050000	1.840000	1.920000	-2.538%	70,229	-47.917%
2023-01-05	1.860000	2.090000	1.800000	1.970000	+3.684%	113,966	-49.239%
2023-01-04	1.650000	1.920000	1.650000	1.900000	+15.854%	80,190	-47.368%
2023-01-03	1.680000	1.780000	1.630000	1.640000	-7.865%	51,083	-39.024%
2022-12-30	1.620000	1.850000	1.560000	1.780000	+14.839%	60,669	-43.820%
2022-12-29	1.610000	1.650000	1.550000	1.550000	-0.641%	98,593	-35.484%
2022-12-28	1.640000	1.720000	1.550000	1.560000	-9.302%	84,851	-35.897%
2022-12-27	1.980000	1.980000	1.710000	1.720000	-12.690%	76,054	-41.860%
2022-12-23	2.300900	2.300900	1.966500	1.970000	-13.216%	91,457	-49.239%
2022-12-22	2.450000	2.456500	2.200000	2.270000	-7.724%	122,874	-55.947%
2022-12-21	2.410000	2.519400	2.310000	2.460000	+4.237%	52,134	-59.350%
2022-12-20	2.310000	2.600000	2.310000	2.360000	+2.165%	254,910	-57.627%
2022-12-19	2.350000	2.450000	2.300000	2.310000	-2.532%	61,467	-56.710%
2022-12-16	2.290000	2.450000	2.250000	2.370000	+1.282%	87,822	-57.806%
2022-12-15	2.340000	2.450000	2.210000	2.340000	-4.490%	121,401	-57.265%
2022-12-14	2.120000	2.460000	2.100000	2.450000	+13.948%	223,030	-59.184%
2022-12-13	2.130000	2.460000	2.000000	2.150100	+3.370%	333,088	-53.491%
2022-12-12	2.190000	2.190000	2.000000	2.080000	-10.779%	196,205	-51.923%
2022-12-09	1.910000	2.540000	1.890000	2.331300	+27.393%	876,299	-57.105%
2022-12-08	1.660000	1.850000	1.580000	1.830000	+10.909%	233,519	-45.355%
2022-12-07	1.520000	1.740000	1.510000	1.650000	+7.843%	157,668	-39.394%
2022-12-06	1.610000	1.613600	1.521400	1.530000	-5.556%	16,757	-34.641%
2022-12-05	1.630000	1.670000	1.580000	1.620000	+2.532%	70,127	-38.272%
2022-12-02	1.500000	1.605000	1.460000	1.580000	+4.636%	69,068	-36.709%
2022-12-01	1.580000	1.580000	1.450000	1.510000	-1.307%	111,838	-33.775%
2022-11-30	1.650000	1.650000	1.460000	1.530000	-4.375%	134,652	-34.641%
2022-11-29	1.680000	1.700000	1.570000	1.600000	-3.030%	27,910	-37.500%
2022-11-28	1.660000	1.690000	1.610000	1.650000	-1.198%	23,190	-39.394%
2022-11-25	1.640000	1.670000	1.560000	1.670000	+9.150%	53,856	-40.120%
2022-11-23	1.560000	1.696600	1.530000	1.530000	-3.165%	47,630	-34.641%
2022-11-22	1.620000	1.620000	1.560000	1.580000	-2.799%	21,177	-36.709%
2022-11-21	1.700000	1.700000	1.580000	1.625500	-4.551%	23,451	-38.480%
2022-11-18	1.770000	1.770000	1.611500	1.703000	-3.785%	52,853	-41.280%
2022-11-17	1.800000	1.860000	1.761700	1.770000	-1.667%	85,864	-43.503%
2022-11-16	1.780000	1.910000	1.780000	1.800000	+1.124%	145,061	-44.444%
2022-11-15	1.830000	1.844900	1.700000	1.780000	+2.299%	141,660	-43.820%
2022-11-14	1.560000	1.780000	1.550000	1.740000	+6.098%	95,223	-42.529%
2022-11-11	1.470000	1.648200	1.470000	1.640000	+13.103%	98,914	-39.024%
2022-11-10	1.400000	1.477200	1.320000	1.450000	+15.079%	98,637	-31.034%
2022-11-09	1.470000	1.470000	1.260000	1.260000	-10.000%	61,665	-20.635%
2022-11-08	1.523000	1.548000	1.400000	1.400000	-9.091%	109,528	-28.571%
2022-11-07	1.620000	1.660000	1.518000	1.540000	-4.938%	86,401	-35.065%
2022-11-04	1.620000	1.700000	1.570000	1.620000	+3.846%	164,442	-38.272%
2022-11-03	1.580000	1.589200	1.500000	1.560000	+0.645%	123,628	-35.897%
2022-11-02	1.600000	1.600000	1.460000	1.550000	-1.905%	130,223	-35.484%
2022-11-01	1.620000	1.650000	1.550000	1.580100	-1.857%	126,975	-36.713%
2022-10-31	1.580000	1.630000	1.560000	1.610000	-0.617%	156,685	-37.888%
2022-10-28	1.630000	1.630000	1.539200	1.620000	-0.613%	149,939	-38.272%
2022-10-27	1.700000	1.780000	1.600000	1.630000	-6.322%	199,746	-38.650%
2022-10-26	1.640000	1.820000	1.590000	1.740000	0.000%	497,191	-42.529%
2022-10-25	1.600000	1.825000	1.590000	1.740000	+2.959%	672,254	-42.529%
2022-10-24	1.790000	1.990000	1.520000	1.690000	-32.937%	3,285,977	-40.828%
2022-10-21	1.650000	2.550000	1.580000	2.520000	+57.500%	3,918,723	-60.317%
2022-10-20	1.670000	1.740000	1.600000	1.600000	-4.192%	115,897	-37.500%
2022-10-19	1.640000	1.840000	1.600000	1.670000	-0.660%	185,183	-40.120%
2022-10-18	1.630000	1.800000	1.630000	1.681100	+1.885%	184,263	-40.515%
2022-10-17	1.920000	1.942600	1.520000	1.650000	-9.836%	704,598	-39.394%
2022-10-14	2.343000	2.382000	1.800000	1.830000	-19.737%	285,915	-45.355%
2022-10-13	1.968000	2.847000	1.800000	2.280000	+18.750%	546,048	-56.140%
2022-10-12	2.304000	2.304000	1.860000	1.920000	-12.329%	232,675	-47.917%
2022-10-11	2.502000	2.505000	2.130000	2.190000	-14.319%	232,601	-54.338%
2022-10-10	2.586000	2.667000	2.418000	2.556000	-16.471%	220,811	-60.876%
2022-10-07	3.045000	3.108000	2.673000	3.060000	+7.368%	132,920	-67.320%
2022-10-06	2.745000	3.045000	2.616000	2.850000	+4.396%	196,916	-64.912%
2022-10-05	2.814000	2.820000	2.664000	2.730000	-2.151%	166,675	-63.370%
2022-10-04	3.000000	3.336000	2.700000	2.790000	-3.125%	376,225	-64.158%
2022-10-03	2.709000	3.039000	2.478000	2.880000	+12.941%	460,591	-65.278%
2022-09-30	2.853000	2.853000	2.550000	2.550000	-10.526%	150,281	-60.784%
2022-09-29	3.114000	3.150000	2.760000	2.850000	-18.103%	148,902	-64.912%
2022-09-28	2.520000	3.600000	2.430000	3.480000	+34.884%	278,838	-71.264%
2022-09-27	2.943000	2.970000	2.457000	2.580000	+4.496%	799,233	-61.240%
2022-09-26	2.775000	2.820000	2.400000	2.469000	-4.524%	155,715	-59.498%
2022-09-23	2.700000	2.700000	2.400000	2.586000	-0.462%	122,933	-61.330%
2022-09-22	2.664000	2.967000	2.550000	2.598000	-6.074%	132,917	-61.509%
2022-09-21	2.718000	3.117000	2.700000	2.766000	-4.654%	140,439	-63.847%
2022-09-20	2.739000	3.012000	2.739000	2.901000	-0.412%	65,254	-65.529%
2022-09-19	3.000000	3.231000	2.850000	2.913000	-10.259%	144,141	-65.671%
2022-09-16	3.393000	3.453000	3.240000	3.246000	-4.248%	50,080	-69.193%
2022-09-15	3.492000	3.537000	3.333000	3.390000	-2.586%	60,631	-70.501%
2022-09-14	3.471000	3.585000	3.366000	3.480000	0.000%	72,345	-71.264%
2022-09-13	3.504000	3.714000	3.180000	3.480000	-0.855%	230,672	-71.264%
2022-09-12	3.492000	3.597000	3.450000	3.510000	+2.183%	46,440	-71.510%
2022-09-09	3.687000	3.690000	3.336000	3.435000	-3.943%	99,678	-70.888%
2022-09-08	3.657000	3.900000	3.381000	3.576000	+0.591%	108,163	-72.036%
2022-09-07	3.453000	4.053000	3.228000	3.555000	+7.629%	258,849	-71.871%
2022-09-06	3.420000	3.567000	3.300000	3.303000	-1.696%	84,982	-69.724%
2022-09-02	3.270000	3.600000	3.159000	3.360000	+2.377%	126,603	-70.238%
2022-09-01	3.588000	3.588000	3.150000	3.282000	-8.833%	126,707	-69.531%
2022-08-31	3.477000	3.651000	3.378000	3.600000	+1.437%	90,517	-72.222%
2022-08-30	3.462000	3.681000	3.333000	3.549000	+0.254%	108,683	-71.823%
2022-08-29	3.735000	3.870000	3.525000	3.540000	-5.826%	101,788	-71.751%
2022-08-26	4.122000	4.182000	3.678000	3.759000	-6.840%	115,935	-73.397%
2022-08-25	3.975000	4.197000	3.906000	4.035000	+1.586%	84,118	-75.217%
2022-08-24	3.750000	4.245000	3.645000	3.972000	+8.614%	149,533	-74.824%
2022-08-23	3.897000	3.900000	3.450000	3.657000	-6.231%	250,890	-72.655%
2022-08-22	3.861000	3.960000	3.600000	3.900000	+0.077%	104,891	-74.359%
2022-08-19	4.380000	4.410000	3.312000	3.897000	-13.917%	396,344	-74.339%
2022-08-18	4.782000	4.785000	4.290000	4.527000	-5.214%	125,835	-77.910%
2022-08-17	4.929000	5.085000	4.701000	4.776000	-5.294%	147,441	-79.062%
2022-08-16	5.055000	5.250000	4.821000	5.043000	-6.611%	130,748	-80.171%
2022-08-15	5.250000	5.703000	4.854000	5.400000	0.000%	281,880	-81.481%
2022-08-12	5.514000	5.808000	5.229000	5.400000	-8.907%	190,868	-81.481%
2022-08-11	4.953000	6.300000	4.866000	5.928000	+24.043%	524,424	-83.131%
2022-08-10	4.701000	5.025000	4.701000	4.779000	+1.659%	243,165	-79.075%
2022-08-09	4.722000	4.950000	4.521000	4.701000	-8.470%	301,719	-78.728%
2022-08-08	5.244000	5.385000	4.767000	5.136000	-7.209%	888,674	-80.530%
2022-08-05	5.688000	5.973000	4.710000	5.535000	+5.670%	1,312,211	-81.933%
2022-08-04	5.877000	7.278000	4.962000	5.238000	+51.694%	7,026,783	-80.909%
2022-08-03	3.615000	4.497000	3.315000	3.453000	-7.103%	1,622,261	-71.040%
2022-08-02	2.925000	3.750000	2.700000	3.717000	+23.900%	1,079,149	-73.097%
2022-08-01	3.495000	3.567000	2.580000	3.000000	-13.119%	1,917,505	-66.667%
2022-07-29	3.633000	3.804000	3.306000	3.453000	-14.930%	1,190,038	-71.040%
2022-07-28	3.687000	4.500000	3.600000	4.059000	-42.548%	3,046,858	-75.363%
2022-07-27	7.449000	7.599000	6.780000	7.065000	-5.800%	146,816	-85.846%
2022-07-26	8.538000	8.538000	7.455000	7.500000	-14.501%	159,117	-86.667%
2022-07-25	8.550000	8.910000	8.160000	8.772000	+0.897%	44,805	-88.600%
2022-07-22	9.000000	9.000000	7.818000	8.694000	-5.294%	97,725	-88.498%
2022-07-21	8.799000	9.285000	8.799000	9.180000	+5.155%	77,260	-89.107%
2022-07-20	10.260000	10.494000	8.550000	8.730000	-13.315%	379,606	-88.545%
2022-07-19	11.400000	11.400000	9.813000	10.071000	-11.472%	226,331	-90.070%
2022-07-18	11.874000	12.297000	11.340000	11.376000	-0.525%	194,408	-91.210%
2022-07-15	11.700000	12.291000	11.403000	11.436000	+0.713%	207,944	-91.256%
2022-07-14	11.325000	11.970000	10.725000	11.355000	+1.203%	114,043	-91.193%
2022-07-13	11.055000	11.877000	10.710000	11.220000	-3.757%	150,868	-91.087%
2022-07-12	11.400000	12.294000	10.563000	11.658000	+9.065%	231,474	-91.422%
2022-07-11	12.000000	12.240000	10.530000	10.689000	-13.833%	198,711	-90.645%
2022-07-08	9.303000	13.320000	9.303000	12.405000	+27.584%	1,070,790	-91.939%
2022-07-07	9.540000	9.894000	9.030000	9.723000	+5.398%	113,309	-89.715%
2022-07-06	9.600000	10.170000	8.730000	9.225000	-0.162%	256,294	-89.160%
2022-07-05	9.396000	9.600000	8.466000	9.240000	+11.433%	193,550	-89.177%
2022-07-01	7.983000	8.619000	7.803000	8.292000	+8.392%	89,193	-87.940%
2022-06-30	8.100000	8.250000	7.572000	7.650000	-9.639%	147,831	-86.928%
2022-06-29	8.985000	9.150000	8.250000	8.466000	-11.034%	229,338	-88.188%
2022-06-28	9.303000	10.161000	9.303000	9.516000	+2.323%	230,219	-89.491%
2022-06-27	8.631000	10.170000	8.400000	9.300000	+13.971%	416,110	-89.247%
2022-06-24	7.800000	8.877000	7.530000	8.160000	+1.078%	198,687	-87.745%
2022-06-23	7.950000	8.100000	7.500000	8.073000	+3.500%	150,661	-87.613%
2022-06-22	8.100000	8.160000	7.470000	7.800000	-6.035%	240,756	-87.179%
2022-06-21	7.500000	8.547000	7.401000	8.301000	+15.774%	249,662	-87.953%
2022-06-17	6.663000	7.380000	6.660000	7.170000	+6.269%	85,810	-86.053%
2022-06-16	6.750000	7.152000	6.300000	6.747000	-9.168%	138,779	-85.179%
2022-06-15	7.200000	7.428000	6.600000	7.428000	+3.339%	234,534	-86.537%
2022-06-14	7.830000	7.992000	6.900000	7.188000	-6.734%	157,341	-86.088%
2022-06-13	7.887000	7.992000	6.675000	7.707000	-10.081%	254,080	-87.025%
2022-06-10	8.205000	8.700000	8.028000	8.571000	+4.614%	205,811	-88.333%
2022-06-09	8.700000	8.979000	7.950000	8.193000	-9.359%	330,539	-87.794%
2022-06-08	8.400000	9.300000	8.400000	9.039000	+9.564%	399,930	-88.937%
2022-06-07	8.700000	9.300000	7.683000	8.250000	-10.627%	522,958	-87.879%
2022-06-06	7.800000	9.240000	7.500000	9.231000	+23.031%	1,056,245	-89.167%
2022-06-03	8.100000	8.400000	6.900000	7.503000	-12.461%	614,977	-86.672%
2022-06-02	10.458000	11.409000	7.623000	8.571000	+16.612%	4,898,328	-88.333%
2022-06-01	5.190000	7.500000	4.500000	7.350000	+51.048%	1,349,668	-86.395%
2022-05-31	5.100000	5.367000	4.800000	4.866000	+3.312%	383,477	-79.449%

.dark-mode .nn3nDq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nn3nDq{ color: #333333; background-color: white; border: 2px solid #333333; }MFMissfresh Limitedstock NASDAQ

MF
Missfresh Limited
stock NASDAQ