Australia markets closed

Missfresh Limited (MF)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
4.4900-0.5200 (-10.38%)
At close: 04:00PM EST
4.4600 -0.03 (-0.67%)
After hours: 07:24PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 20214.81004.88004.42004.49004.4900492,311
02 Dec 20215.06005.18004.89005.01005.0100340,200
01 Dec 20215.20005.25005.02005.06005.0600305,600
30 Nov 20215.32005.40004.97005.10005.1000894,700
29 Nov 20215.25005.44005.09005.31005.3100836,700
26 Nov 20214.82005.38004.81005.25005.2500662,800
24 Nov 20214.90005.11004.88005.04005.0400560,200
23 Nov 20214.90005.10004.71004.98004.9800639,000
22 Nov 20214.64004.98004.50004.93004.9300677,200
19 Nov 20214.45004.56004.45004.54004.5400490,100
18 Nov 20214.15504.44004.08004.44004.4400345,200
17 Nov 20214.21004.38004.12004.30004.3000487,100
16 Nov 20214.60004.61004.24004.29004.2900540,000
15 Nov 20214.55004.75004.43004.64004.6400487,600
12 Nov 20214.45004.64004.23004.60004.60001,841,900
11 Nov 20214.30004.38004.03004.15004.1500310,700
10 Nov 20214.04004.23004.04004.20004.2000245,400
09 Nov 20214.01004.17003.96004.07004.0700255,400
08 Nov 20214.03004.18003.97004.00004.0000291,000
05 Nov 20214.06004.10003.92003.97003.9700114,900
04 Nov 20214.22004.34003.95004.04004.0400533,500
03 Nov 20214.01004.26003.99004.24004.2400261,500
02 Nov 20213.96004.04003.80004.04004.0400216,800
01 Nov 20213.92004.02003.77004.00004.0000122,400
29 Oct 20214.40004.49003.77003.95003.95001,141,100
28 Oct 20213.57003.73003.54003.73003.7300143,200
27 Oct 20213.74003.74003.52003.61003.6100210,300
26 Oct 20213.72003.75003.54003.74003.7400428,700
25 Oct 20213.78003.79003.70003.73003.7300115,200
22 Oct 20214.09004.09003.77003.78003.7800263,900
21 Oct 20213.90003.90003.77003.78003.7800118,800
20 Oct 20213.79003.92003.76003.89003.8900133,500
19 Oct 20213.70003.84003.67003.80003.8000149,900
18 Oct 20213.78003.79003.71003.73003.7300150,800
15 Oct 20213.82403.88003.78003.81003.8100120,100
14 Oct 20213.90003.90003.81003.87003.870099,000
13 Oct 20213.97003.97003.82003.94003.9400264,400
12 Oct 20213.97004.00003.91003.98003.9800160,900
11 Oct 20214.02004.08004.00004.01004.010056,200
08 Oct 20214.06004.14003.96004.00004.0000270,300
07 Oct 20214.10004.25004.02004.04004.0400166,500
06 Oct 20214.04004.08003.92504.05004.0500124,700
05 Oct 20214.11004.11004.00004.06004.0600171,800
04 Oct 20214.15004.18003.96104.09004.0900491,100
01 Oct 20214.38004.46004.05004.18004.1800246,700
30 Sept 20214.50004.57004.34004.36004.3600283,800
29 Sept 20214.32004.63004.32004.50004.50001,010,300
28 Sept 20214.34004.37004.23004.29004.2900188,000
27 Sept 20214.33004.40004.28004.34004.3400402,900
24 Sept 20214.16004.44004.15004.34004.3400631,800
23 Sept 20214.21004.24004.15004.19004.1900158,100
22 Sept 20214.28004.36004.04004.23004.2300326,200
21 Sept 20214.23004.44004.16004.21004.2100450,300
20 Sept 20214.11004.25004.11004.21004.2100347,500
17 Sept 20214.20004.44004.17804.22004.2200475,900
16 Sept 20214.26004.31004.10004.19004.1900420,300
15 Sept 20214.05004.48004.05004.18004.1800606,800
14 Sept 20214.19004.35004.05004.08004.0800289,900
13 Sept 20214.34004.34004.13004.23004.2300328,600
10 Sept 20214.48004.57004.33104.34004.3400316,800
09 Sept 20214.37004.44004.33004.39004.3900254,700
08 Sept 20214.40004.42004.35504.40004.4000261,200
07 Sept 20214.34004.47004.26004.39004.3900561,300
03 Sept 20214.26004.32004.23004.29004.2900319,700
02 Sept 20214.38004.38004.22004.26004.2600340,400
01 Sept 20214.24004.42004.22004.39004.3900545,100
31 Aug 20214.47004.55004.20004.28004.2800550,600
30 Aug 20214.64004.69004.40004.46004.4600715,100
27 Aug 20214.85004.88004.60004.66004.6600508,200
26 Aug 20214.77005.01004.72004.85004.8500549,500
25 Aug 20214.85004.94004.74004.83004.8300538,400
24 Aug 20214.74004.89004.68104.83004.8300569,800
23 Aug 20214.53004.61004.36004.52004.5200527,100
20 Aug 20214.47004.54004.41004.45004.4500220,800
19 Aug 20214.72004.74004.52004.52004.5200263,600
18 Aug 20214.49004.78004.38004.72004.7200451,500
17 Aug 20214.39004.50004.33504.45004.4500675,200
16 Aug 20214.74004.74004.41004.62004.6200384,300
13 Aug 20214.80004.87004.73004.80004.8000312,300
12 Aug 20214.82004.93004.73004.87004.8700384,700
11 Aug 20214.97004.97004.80004.89004.8900228,200
10 Aug 20215.00005.00004.79004.84004.8400233,600
09 Aug 20215.03005.03004.87004.92004.9200301,900
06 Aug 20215.19005.20004.88004.94004.9400465,400
05 Aug 20215.15005.29005.05005.12005.1200311,900
04 Aug 20215.30005.30005.07005.20005.2000315,200
03 Aug 20215.49005.50405.00005.20005.2000608,000
02 Aug 20215.75005.78705.28005.46005.4600247,400
30 July 20215.55005.74005.54505.59005.5900273,300
29 July 20216.25006.28005.64005.73005.7300396,800
28 July 20215.60006.13005.50006.10006.1000584,800
27 July 20215.02005.72005.02005.70005.70001,261,300
26 July 20215.90005.97005.38305.60005.60001,876,000
23 July 20217.00007.12906.38006.69006.69001,170,000
22 July 20218.09008.09007.49007.53007.5300650,400
21 July 20217.85008.12007.84107.99007.9900311,900
20 July 20217.71008.01007.62008.01008.0100279,300
19 July 20218.00008.00007.41007.92007.9200605,800
16 July 20217.48008.25007.30008.10008.1000769,700
15 July 20217.15007.56007.13007.49007.4900355,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...