MindForge Inc (MF) NASDAQ

Currency In USD

MF Historical Return

If you invested $1000 in Missfresh Limited (MF) since IPO date, it would be worth $4,004.74 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 0 years ago would be worth $4,004.74, while $1000 invested 4 months ago would be worth $4,004.74. This corresponds to total returns of 300.47%, 300.47%, 300.47%, respectively, with annualized returns of 300.47%, 300.47%, 300.47%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MF Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2026	14.75	16.9	16.9	17.76	14	183,613
November 09, 2026	14.55	14.33	14.33	25.65	13.51	3.52M
November 06, 2026	9.62	10.64	10.64	10.99	9.5	59,129
November 05, 2026	8.4	9.15	9.15	9.5	8.31	56,082
November 04, 2026	10.88	8.3	8.3	11.27	7.87	52,931
November 03, 2026	11.06	10.43	10.43	11.25	10.01	53,115
November 02, 2026	7.92	11.49	11.49	11.6	7.92	77,705
October 30, 2026	7	8.35	8.35	9.41	7	206,027
October 29, 2026	5.37	6.54	6.54	7.84	5.37	184,793
October 28, 2026	7.21	5.84	5.84	7.21	5.46	87,249
October 27, 2026	10.7	8.37	8.37	11.68	8.23	75,188
October 26, 2026	10.35	10.47	10.47	11.39	10.07	62,277
October 23, 2026	10.25	10.98	10.98	11.73	7.5	178,828
October 22, 2026	9.51	10.32	10.32	10.7	9.51	47,933
October 21, 2026	11.56	9.87	9.87	11.56	9.62	69,994
October 20, 2026	12.3	11.41	11.41	13.37	9.96	183,759
October 19, 2026	11.49	10.5	10.5	12.5	10.5	50,541
October 16, 2026	10.66	11	11	11.15	10.22	134,043
October 15, 2026	9.3	10.88	10.88	11.29	8.71	341,411
October 14, 2026	8.29	8.85	8.85	10.43	8.03	100,419
October 13, 2026	8.3	7.71	7.71	8.64	7.71	24,215
October 12, 2026	8.93	8.4	8.4	9.49	7.84	47,249
October 09, 2026	9.98	9.09	9.09	9.98	8.27	86,994
October 08, 2026	11	10.68	10.68	11.51	9.4	161,581
October 07, 2026	11.65	11	11	12.1	10.78	89,904
October 06, 2026	13.9	11.4	11.4	14.1	11.13	23,687
October 05, 2026	14.2	14.3	14.3	15.5	14	64,629
October 02, 2026	15.68	14.17	14.17	16	13.88	21,868
October 01, 2026	16.93	14.76	14.76	17.72	14.21	81,269
September 30, 2026	16.37	16.49	16.49	18.32	16.37	36,548
September 29, 2026	13.8	17.1	17.1	17.2	13.8	67,619
September 28, 2026	13.6	13.91	13.91	14.43	13.32	103,468
September 25, 2026	13.82	13.41	13.41	13.91	13.3	13,739
September 24, 2026	13.4	13.85	13.85	14.2	13	11,185
September 23, 2026	13.01	13.34	13.34	14.44	12.81	28,639
September 22, 2026	13.5	13.5	13.5	14.06	12.61	41,648
September 21, 2026	12.98	13.63	13.63	14.89	12.8	79,048
September 18, 2026	12.88	13.13	13.13	14.96	12.88	100,423
September 17, 2026	14.1	13.67	13.67	14.11	12.49	157,862
September 16, 2026	13.15	14.39	14.39	15.3	13.09	99,005
September 15, 2026	13.01	13.28	13.28	13.7	12.95	60,550
September 11, 2026	12.53	13.87	13.87	14.01	12.42	66,601
September 10, 2026	12.1	12.35	12.35	12.89	11.6	176,139
September 09, 2026	13.3	12.2	12.2	14.29	11.35	185,832
September 08, 2026	11.85	13.3	13.3	13.95	10.98	65,813
September 04, 2026	10.8	11.66	11.66	14.29	10.79	276,384
September 03, 2026	13.17	10.79	10.79	13.17	10.3	0
September 02, 2026	15.38	13.69	13.69	16.3	13.26	378,795
September 01, 2026	22.08	15.97	15.97	22.56	15.56	280,000
August 31, 2026	19.73	21.2	21.2	21.81	19.73	45,755
August 28, 2026	18.42	19.49	19.49	20.5	18.2	33,252
August 27, 2026	18.03	18.81	18.81	19.42	18.03	38,620
August 26, 2026	17.62	18.52	18.52	19.07	16.61	105,000
August 25, 2026	17.22	17.86	17.86	19.08	17.22	0
August 24, 2026	15.05	17.51	17.51	18.33	15.05	0
August 21, 2026	18.5	16.38	16.38	18.87	15.7	177,904
August 20, 2026	14.55	18.11	18.11	18.11	14.21	102,308
August 19, 2026	13.42	15.28	15.28	17	12.81	223,268
August 18, 2026	11.99	12.51	12.51	13.34	11.04	0
August 17, 2026	11.73	11.6	11.6	12.34	11.3	42,660