Missfresh Limited (MF)
NASDAQ: MF
· Real-Time Price · USD
1.00
0.00 (0.00%)
At close: Jan 16, 2025, 10:00 PM
MF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2023 | 0.06 | 0.09 | 0.06 | 0.06 | 0.06 | -40.00% | 3,013 |
| Dec 11, 2023 | 0.08 | 0.10 | 0.06 | 0.10 | 0.10 | 25.00% | 7,181 |
| Dec 8, 2023 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 0.00% | 1,518 |
| Dec 7, 2023 | 0.06 | 0.10 | 0.06 | 0.08 | 0.08 | 0.00% | 3,929 |
| Dec 6, 2023 | 0.06 | 0.10 | 0.06 | 0.08 | 0.08 | 0.00% | 13,249 |
| Dec 5, 2023 | 0.10 | 0.10 | 0.06 | 0.08 | 0.08 | -20.00% | 13,787 |
| Dec 4, 2023 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 25.00% | 5,615 |
| Nov 28, 2023 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.00% | 1,309 |
| Nov 27, 2023 | 0.08 | 0.14 | 0.08 | 0.08 | 0.08 | -20.00% | 18,772 |
| Nov 24, 2023 | 0.08 | 0.11 | 0.08 | 0.10 | 0.10 | 25.00% | 8,553 |
| Nov 22, 2023 | 0.08 | 0.12 | 0.05 | 0.08 | 0.08 | -33.33% | 338,832 |
| Nov 21, 2023 | 0.14 | 0.14 | 0.07 | 0.12 | 0.12 | -14.29% | 84,881 |
| Nov 20, 2023 | 0.49 | 0.49 | 0.12 | 0.14 | 0.14 | -46.15% | 141,374 |
| Nov 17, 2023 | 0.65 | 0.84 | 0.26 | 0.26 | 0.27 | -74.00% | 150,585 |
| Nov 16, 2023 | 0.92 | 1.04 | 0.89 | 1.00 | 1.00 | 5.26% | 130,320 |
| Nov 15, 2023 | 0.78 | 0.96 | 0.75 | 0.95 | 0.95 | 26.67% | 164,749 |
| Nov 14, 2023 | 0.79 | 0.79 | 0.71 | 0.75 | 0.75 | 2.74% | 14,580 |
| Nov 13, 2023 | 0.74 | 0.78 | 0.70 | 0.73 | 0.73 | -1.35% | 38,009 |
| Nov 10, 2023 | 0.73 | 0.77 | 0.69 | 0.74 | 0.74 | -2.63% | 18,390 |
| Nov 9, 2023 | 0.75 | 0.77 | 0.72 | 0.76 | 0.76 | 1.33% | 8,892 |