If you invested $1000 in Missfresh Limited (MF) since IPO date, it would be worth $3,881.52 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 0 years ago would be worth $3,881.52, while $1000 invested 1 month ago would be worth $3,881.52. This corresponds to total returns of 288.15%, 288.15%, 288.15%, respectively, with annualized returns of 288.15%, 288.15%, 288.15%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 14, 2026 | 13.04 | 13 | 13 | 19.63 | 11.25 | 3.85M |
| August 13, 2026 | 10.51 | 10 | 10 | 11.35 | 9.75 | 0 |
| August 12, 2026 | 9.65 | 10.5 | 10.5 | 11.75 | 9.65 | 0 |
| August 11, 2026 | 9.7 | 9.83 | 9.83 | 10.25 | 9.6 | 0 |
| August 10, 2026 | 10.58 | 10.19 | 10.19 | 10.58 | 9.46 | 230,483 |
| August 07, 2026 | 10.38 | 9.81 | 9.81 | 10.99 | 9.34 | 0 |
| August 06, 2026 | 10.13 | 10.5 | 10.5 | 11.05 | 9.37 | 233,608 |
| August 05, 2026 | 9.9 | 9.36 | 9.36 | 10.33 | 9.21 | 120,461 |
| August 04, 2026 | 9.29 | 9.52 | 9.52 | 10.67 | 8.92 | 158,321 |
| August 03, 2026 | 8.64 | 9.2 | 9.2 | 9.31 | 8.15 | 98,917 |
| July 31, 2026 | 8.67 | 9.15 | 9.15 | 9.85 | 8.33 | 143,880 |
| July 30, 2026 | 6.82 | 8.96 | 8.96 | 9.28 | 6.3 | 888,605 |
| July 29, 2026 | 6.3 | 6.83 | 6.83 | 6.96 | 6.18 | 187,010 |
| July 28, 2026 | 5.79 | 6.68 | 6.68 | 6.98 | 5.39 | 238,340 |
| July 27, 2026 | 5.26 | 6.19 | 6.19 | 6.4 | 5.07 | 289,954 |
| July 23, 2026 | 5.72 | 5.72 | 5.72 | 5.83 | 4.72 | 197,689 |
| July 22, 2026 | 3.83 | 5.7 | 5.7 | 5.9 | 3.83 | 683,154 |
| July 21, 2026 | 4.15 | 4.17 | 4.17 | 4.22 | 3.8 | 202,840 |
| July 20, 2026 | 4.59 | 4.22 | 4.22 | 4.76 | 4.2 | 87,694 |