Missfresh Limited (MF) NASDAQ

1.00

+0(+0.00%)

Updated at January 16, 2025 04:00PM

Currency In USD

MF Historical Return

If you invested $1000 in Missfresh Limited (MF) since IPO date, it would be worth $3.45 as of June 02, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 3 years ago would be worth $1,883.24. This corresponds to total returns of -99.65%, 88.32%, respectively, with annualized returns of -68.26%, 23.47%.

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
December 12, 2023	0.06	0.06	0.06	0.09	0.06	3,013
December 11, 2023	0.08	0.1	0.1	0.1	0.06	7,181
December 08, 2023	0.06	0.08	0.08	0.08	0.06	1,518
December 07, 2023	0.06	0.08	0.08	0.1	0.06	3,929
December 06, 2023	0.06	0.08	0.08	0.1	0.06	13,249
December 05, 2023	0.1	0.08	0.08	0.1	0.06	13,787
December 04, 2023	0.08	0.1	0.1	0.1	0.08	5,615
November 28, 2023	0.08	0.08	0.08	0.08	0.08	1,309
November 27, 2023	0.08	0.08	0.08	0.14	0.08	18,772
November 24, 2023	0.08	0.1	0.1	0.11	0.08	8,553
November 22, 2023	0.08	0.08	0.08	0.12	0.05	338,832
November 21, 2023	0.14	0.12	0.12	0.14	0.07	84,881
November 20, 2023	0.49	0.14	0.14	0.49	0.12	141,374
November 17, 2023	0.65	0.27	0.27	0.84	0.27	150,585
November 16, 2023	0.92	1	1	1.04	0.89	130,320
November 15, 2023	0.78	0.95	0.95	0.96	0.75	164,749
November 14, 2023	0.79	0.75	0.75	0.79	0.71	14,580
November 13, 2023	0.74	0.73	0.73	0.78	0.7	38,009
November 10, 2023	0.73	0.74	0.74	0.77	0.69	18,390
November 09, 2023	0.75	0.76	0.76	0.77	0.72	8,892
November 08, 2023	0.78	0.75	0.75	0.82	0.75	12,582
November 07, 2023	0.8	0.79	0.79	0.8	0.76	7,143
November 06, 2023	0.82	0.8	0.8	0.86	0.79	29,699
November 03, 2023	0.83	0.78	0.78	0.84	0.78	40,785
November 02, 2023	0.8	0.84	0.84	0.84	0.79	24,577
November 01, 2023	0.83	0.8	0.8	0.83	0.8	17,655
October 31, 2023	0.76	0.81	0.81	0.83	0.76	13,389
October 30, 2023	0.81	0.8	0.8	0.81	0.76	9,465
October 27, 2023	0.76	0.78	0.78	0.8	0.75	14,227
October 26, 2023	0.76	0.76	0.76	0.79	0.76	9,915
October 25, 2023	0.76	0.76	0.76	0.82	0.73	53,223
October 24, 2023	0.76	0.73	0.73	0.8	0.73	39,157
October 23, 2023	0.79	0.74	0.74	0.8	0.73	36,939
October 20, 2023	0.72	0.73	0.73	0.83	0.72	47,069
October 19, 2023	0.75	0.72	0.72	0.78	0.71	34,640
October 18, 2023	0.74	0.75	0.75	0.78	0.74	27,335
October 17, 2023	0.76	0.74	0.74	0.79	0.74	32,412
October 16, 2023	0.76	0.79	0.79	0.8	0.76	40,424
October 13, 2023	0.81	0.79	0.79	0.82	0.75	54,013
October 12, 2023	0.8	0.82	0.82	0.83	0.76	130,916
October 11, 2023	0.84	0.82	0.82	0.85	0.79	55,113
October 10, 2023	0.81	0.85	0.85	0.88	0.81	20,261
October 09, 2023	0.84	0.82	0.82	0.89	0.8	32,715
October 06, 2023	0.92	0.85	0.85	0.92	0.82	30,915
October 05, 2023	0.87	0.84	0.84	0.89	0.81	16,499
October 04, 2023	0.89	0.9	0.9	0.93	0.81	24,620
October 03, 2023	0.97	0.89	0.89	0.97	0.84	26,218
October 02, 2023	0.88	0.86	0.86	0.91	0.83	36,370
September 29, 2023	0.87	0.91	0.91	0.92	0.86	19,030
September 28, 2023	0.88	0.92	0.92	0.92	0.86	19,934
September 27, 2023	0.9	0.91	0.91	0.92	0.86	53,889
September 26, 2023	0.88	0.91	0.91	0.96	0.88	36,760
September 25, 2023	0.91	0.93	0.93	0.93	0.89	30,572
September 22, 2023	0.91	0.91	0.91	0.97	0.91	60,518
September 21, 2023	0.96	0.93	0.93	1	0.92	19,840
September 20, 2023	0.98	1	1	1.04	0.96	22,120
September 19, 2023	1.01	0.96	0.96	1.04	0.96	42,223
September 18, 2023	1.15	1.02	1.02	1.15	1.01	97,117
September 15, 2023	1.01	1.14	1.14	1.14	0.98	71,901
September 14, 2023	1.07	1.12	1.12	1.18	1.04	327,758