Missfresh Ltd (CE) (MFLTY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 1.0E-5 | -0.02999 | -99.97 | 1.0E-5 | 1.0E-5 | 1.0E-5 | 330 |
| 1721683320 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1721424120 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1721337720 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1721251320 | 0.03 | -0.0166 | -35.62 | 0.03 | 0.03 | 0.03 | 3656 |
| 1721164920 | 0.0466 | 0 | 0.00 | 0.0466 | 0.0485 | 0.0466 | 2739 |
| 1721078940 | 0.0466 | 0.0007 | 1.53 | 0.0461 | 0.0466 | 0.0461 | 10735 |
| 1720819200 | 0.0459 | 0.0006 | 1.32 | 0.0459 | 0.0459 | 0.0459 | 690 |
| 1720733280 | 0.0453 | -0.0247 | -35.29 | 0.061 | 0.061 | 0.0453 | 436 |
| 1720646880 | 0.07 | 0.00148 | 2.16 | 0.07 | 0.07 | 0.0451 | 801 |
| 1720560540 | 0.06852 | 0.0204201 | 42.45 | 0.0480999 | 0.06852 | 0.0480999 | 2866 |
| 1720473600 | 0.0480999 | 0 | 0.00 | 0.0480999 | 0.0480999 | 0.0480999 | 338 |
| 1720214640 | 0.0480999 | 0.0019999 | 4.34 | 0.042 | 0.0480999 | 0.042 | 960 |
| 1720042140 | 0.0461 | 0 | 0.00 | 0.0461 | 0.0461 | 0.0461 | 0 |
| 1719955740 | 0.0461 | 0.0006 | 1.32 | 0.046 | 0.0461 | 0.046 | 5408 |
| 1719868980 | 0.0455 | 0.0003 | 0.66 | 0.044 | 0.0455 | 0.044 | 868 |
| 1719610020 | 0.0452 | 0.0001 | 0.22 | 0.0466 | 0.085 | 0.0452 | 4288 |
| 1719523200 | 0.0451 | -0.0337 | -42.77 | 0.0451 | 0.0451 | 0.0451 | 608 |
| 1719437040 | 0.0788 | 0.0315 | 66.60 | 0.045 | 0.0788 | 0.0411 | 48404 |
| 1719350880 | 0.0473 | -0.0015 | -3.07 | 0.0473 | 0.0473 | 0.0473 | 1058 |
| 1719264540 | 0.0488 | -0.0311 | -38.92 | 0.0488 | 0.0488 | 0.0488 | 491 |
| 1719005040 | 0.0799 | 0 | 0.00 | 0.0799 | 0.0799 | 0.0799 | 0 |
| 1718918640 | 0.0799 | 0.0325 | 68.57 | 0.0799 | 0.0799 | 0.0799 | 13187 |
| 1718746140 | 0.0474 | -0.00145 | -2.97 | 0.0489 | 0.05 | 0.0474 | 537 |
| 1718659680 | 0.04885 | -0.04105 | -45.66 | 0.05686 | 0.05686 | 0.0354999 | 919 |
| 1718400300 | 0.0898999 | 0.0430999 | 92.09 | 0.0898999 | 0.0898999 | 0.0898999 | 389 |
| 1718314140 | 0.0468 | -0.0007 | -1.47 | 0.0494 | 0.0494 | 0.0468 | 562 |
| 1718227380 | 0.0475 | -0.0006 | -1.25 | 0.0489 | 0.0489 | 0.0475 | 2685 |
| 1718141340 | 0.0480999 | 0.0013999 | 3.00 | 0.0467 | 0.0480999 | 0.0467 | 4145 |
| 1718054880 | 0.0467 | -0.0024 | -4.89 | 0.0495499 | 0.0495499 | 0.0467 | 1696 |
| 1717795800 | 0.0491 | 0 | 0.00 | 0.0491 | 0.0491 | 0.0491 | 213 |
| 1717709400 | 0.0491 | 0.0003 | 0.61 | 0.0491 | 0.0491 | 0.0491 | 403 |
| 1717622460 | 0.0488 | 0.0003 | 0.62 | 0.0488 | 0.0488 | 0.0488 | 2833 |
| 1717536360 | 0.0485 | -0.0076 | -13.55 | 0.054 | 0.1 | 0.0485 | 2510 |
| 1717450140 | 0.0561 | 0.0021 | 3.89 | 0.054 | 0.0561 | 0.054 | 3136 |
| 1717190940 | 0.054 | -0.031 | -36.47 | 0.04703 | 0.054 | 0.04703 | 1820 |
| 1717104540 | 0.085 | 0.0395 | 86.81 | 0.08 | 0.09 | 0.04625 | 1552 |
| 1717018020 | 0.0455 | -0.0056 | -10.96 | 0.04875 | 0.04875 | 0.0455 | 3730 |
| 1716931740 | 0.0511 | 0.0030001 | 6.24 | 0.0566 | 0.0566 | 0.04905 | 2421 |
| 1716585840 | 0.0480999 | -0.0419 | -46.56 | 0.0515 | 0.0515 | 0.0471 | 2132 |
| 1716499740 | 0.09 | 0 | 0.00 | 0.06 | 0.09 | 0.0522 | 24404 |
| 1716412800 | 0.09 | 0.0399 | 79.64 | 0.065 | 0.1 | 0.065 | 64572 |
| 1716326940 | 0.0501 | 0.0072 | 16.78 | 0.0501 | 0.0501 | 0.0501 | 215 |
| 1716240180 | 0.0429 | -0.0421 | -49.53 | 0.0429 | 0.0429 | 0.0429 | 653 |
| 1715981340 | 0.085 | 0.015 | 21.43 | 0.075 | 0.1 | 0.07 | 91639 |
| 1715894940 | 0.07 | 0.0286 | 69.08 | 0.0400999 | 0.07 | 0.0400999 | 24174 |
| 1715808000 | 0.0414 | 0 | 0.00 | 0.0414 | 0.0414 | 0.0414 | 1367 |
| 1715722140 | 0.0414 | 0 | 0.00 | 0.0528 | 0.0528 | 0.0414 | 6988 |
| 1715635200 | 0.0414 | 0 | 0.00 | 0.0414 | 0.0414 | 0.0414 | 0 |
| 1715376000 | 0.0414 | 0 | 0.00 | 0.0414 | 0.0414 | 0.0414 | 161 |
| 1715289720 | 0.0414 | -0.01716 | -29.30 | 0.0414 | 0.0414 | 0.0414 | 633 |
| 1715203740 | 0.05856 | 0 | 0.00 | 0.05856 | 0.05856 | 0.05856 | 0 |
| 1715117340 | 0.05856 | -0.01144 | -16.34 | 0.04 | 0.0624 | 0.04 | 859 |
| 1715030940 | 0.07 | 0.0283 | 67.87 | 0.04 | 0.0999 | 0.04 | 4916 |
| 1714771740 | 0.0417 | 0.0001 | 0.24 | 0.0416 | 0.0417 | 0.0416 | 4298 |
| 1714685340 | 0.0416 | 0.0002 | 0.48 | 0.0416 | 0.0417 | 0.0416 | 659 |
| 1714598400 | 0.0414 | 0.0002 | 0.49 | 0.0414 | 0.0414 | 0.0414 | 1000 |
| 1714512600 | 0.0412 | -0.0011 | -2.60 | 0.0412 | 0.0412 | 0.0412 | 897 |
| 1714425720 | 0.0423 | 0 | 0.00 | 0.0423 | 0.0423 | 0.0423 | 356 |
| 1714166580 | 0.0423 | 0 | 0.00 | 0.0423 | 0.0423 | 0.0423 | 1783 |
| 1714080300 | 0.0423 | -0.0102 | -19.43 | 0.0423 | 0.0423 | 0.0423 | 1018 |
| 1713994020 | 0.0525 | 0.0103 | 24.41 | 0.0525 | 0.0525 | 0.0525 | 140 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
