MF Quote, Trading Chart, Missfresh Limited

home / stock / mf / mf quote

Stock Information
Company Name: Missfresh Limited
Stock Symbol: MF
Market: NASDAQ
Menu
MF MF Quote MF Short MF News MF Articles MF Message Board
Get MF Alerts

News, Short Squeeze, Breakout and More Instantly...
MF Quote
Last:$1
Change Percent:3.18%
Open:$0.9198
Previous Close:$1
High:$1.04
Low:$0.89
Volume:88,037
Last Trade Date Time:11/16/2023 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
MF Chart
Last Twenty Trading Days
Date:2023-11-16
Open:$0.9198
Close:$1
High:$1.04
Low:$0.89
Volume:88,037
Date:2023-11-15
Open:$0.7837
Close:$0.95
High:$0.959
Low:$0.74862
Volume:164,749
Date:2023-11-14
Open:$0.786
Close:$0.75
High:$0.786
Low:$0.7149
Volume:14,580
Date:2023-11-13
Open:$0.738
Close:$0.73
High:$0.78
Low:$0.7
Volume:38,009
Date:2023-11-10
Open:$0.7323
Close:$0.738
High:$0.773399
Low:$0.69
Volume:18,390
Date:2023-11-09
Open:$0.75
Close:$0.76
High:$0.773
Low:$0.7201
Volume:8,892
Date:2023-11-08
Open:$0.7774
Close:$0.75
High:$0.8199
Low:$0.75
Volume:12,582
Date:2023-11-07
Open:$0.8
Close:$0.79
High:$0.803
Low:$0.7631
Volume:7,143
Date:2023-11-06
Open:$0.8151
Close:$0.8019
High:$0.855
Low:$0.790098
Volume:29,699
Date:2023-11-03
Open:$0.83
Close:$0.7801
High:$0.8427
Low:$0.7801
Volume:40,785
Date:2023-11-02
Open:$0.795
Close:$0.84
High:$0.84
Low:$0.79
Volume:24,577
Date:2023-11-01
Open:$0.83
Close:$0.7969
High:$0.83
Low:$0.7968
Volume:17,655
Date:2023-10-31
Open:$0.76
Close:$0.814
High:$0.83
Low:$0.76
Volume:13,389
Date:2023-10-30
Open:$0.809
Close:$0.8
High:$0.8097
Low:$0.7595
Volume:9,465
Date:2023-10-27
Open:$0.7601
Close:$0.78
High:$0.8
Low:$0.75
Volume:14,227
Date:2023-10-26
Open:$0.758
Close:$0.76
High:$0.7879
Low:$0.758
Volume:9,915
Date:2023-10-25
Open:$0.76
Close:$0.75795
High:$0.8181
Low:$0.73
Volume:53,223
Date:2023-10-24
Open:$0.76
Close:$0.73
High:$0.8
Low:$0.73
Volume:39,157
Date:2023-10-23
Open:$0.7884
Close:$0.7415
High:$0.7999
Low:$0.73
Volume:36,939
Date:2023-10-20
Open:$0.7206
Close:$0.73
High:$0.8349
Low:$0.72
Volume:47,069