Missfresh Limited
MFNASDAQConsumer Defensive
$1.00
+$0.00(+0.00%)
Market Cap$7848383
P/E Ratio—
52W High$1.04
52W Low$0.89
Missfresh Limited (MF) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
mf · EOD price history · split-adj. · FMP · as of Dec 12, 2023
5-Year High5Y
$330.00
Jun 25, 2021
-99.7% from here
5-Year Low5Y
$0.0520
Nov 22, 2023
+1.8K% from low
IPO Priceadj.
$289.80
Jun 25, 2021
-99.7% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · MF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Dec 12, 2023 | $0.06 | $0.09 | $0.06 | $0.06 | $0.06 | 3K | +0.00% |
| Dec 11, 2023 | $0.08 | $0.10 | $0.06 | $0.10 | $0.10 | 7K | +29.78% |
| Dec 8, 2023 | $0.06 | $0.08 | $0.06 | $0.08 | $0.08 | 2K | +25.00% |
| Dec 7, 2023 | $0.06 | $0.10 | $0.06 | $0.08 | $0.08 | 4K | +22.50% |
| Dec 6, 2023 | $0.06 | $0.10 | $0.06 | $0.08 | $0.08 | 13K | +31.45% |
| Dec 5, 2023 | $0.10 | $0.10 | $0.06 | $0.08 | $0.08 | 14K | -19.50% |
| Dec 4, 2023 | $0.08 | $0.10 | $0.08 | $0.10 | $0.10 | 6K | +33.33% |
| Nov 28, 2023 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 1K | +0.00% |
| Nov 27, 2023 | $0.08 | $0.14 | $0.08 | $0.08 | $0.08 | 19K | +3.13% |
| Nov 24, 2023 | $0.08 | $0.11 | $0.08 | $0.10 | $0.10 | 9K | +28.00% |
| Nov 22, 2023 | $0.08 | $0.12 | $0.05 | $0.08 | $0.08 | 339K | +2.67% |
| Nov 21, 2023 | $0.14 | $0.14 | $0.07 | $0.12 | $0.12 | 85K | -14.89% |
| Nov 20, 2023 | $0.49 | $0.49 | $0.12 | $0.14 | $0.14 | 141K | -71.22% |
| Nov 17, 2023 | $0.65 | $0.84 | $0.27 | $0.27 | $0.27 | 151K | -59.23% |
| Nov 16, 2023 | $0.92 | $1.04 | $0.89 | $1.00 | $1.00 | 130K | +8.72% |
| Nov 15, 2023 | $0.78 | $0.96 | $0.75 | $0.95 | $0.95 | 165K | +21.22% |
| Nov 14, 2023 | $0.79 | $0.79 | $0.71 | $0.75 | $0.75 | 15K | -4.58% |
| Nov 13, 2023 | $0.74 | $0.78 | $0.70 | $0.73 | $0.73 | 38K | -1.08% |
| Nov 10, 2023 | $0.73 | $0.77 | $0.69 | $0.74 | $0.74 | 18K | +0.78% |
| Nov 9, 2023 | $0.75 | $0.77 | $0.72 | $0.76 | $0.76 | 9K | +1.33% |
Showing 1–20 of 618 records
Annual Stock Price Performance · MF
Jan 1 → Dec 31 · 3 years2023-96.2%$1.68 → $0.06
-96.2%
2022-98.9%$155.10 → $1.78
-98.9%
2021-53.0%$319.50 → $150.30
-53.0%
Best Year2021 · -53.0%
Worst Year2022 · -98.9%
Positive Years0 / 3
Avg Annual Return-82.7%
3Y Total Return-100.0%
3Y CAGR~-94.1% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.68+0.00%
Mkt Cap $952.4B
Costco Wholesale Corporation
COST
$974.04+0.00%
Mkt Cap $432.0B
The Coca-Cola Company
KO
$79.47+0.00%
Mkt Cap $341.9B
The Procter & Gamble Company
PG
$145.34+0.00%
Mkt Cap $338.4B
Philip Morris International Inc.
PM
$175.16+0.00%
Mkt Cap $273.0B
PepsiCo, Inc.
PEP
$140.39+0.00%
Mkt Cap $191.9B
Anheuser-Busch InBev SA/NV
BUD
$78.10+0.00%
Mkt Cap $151.1B
British American Tobacco p.l.c.
BTI
$59.62+0.00%
Mkt Cap $128.9B
Unilever PLC
UL
$55.91+0.00%
Mkt Cap $121.1B
Altria Group, Inc.
MO
$71.53+0.00%
Mkt Cap $119.4BWhat If You Invested in MF?
If you invested $1,000 in MF at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3
Total Return-99.7%
CAGR~-67.8% / yr
Profit$-997
Based on Jun 25, 2021 · $289.80Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Missfresh Limited (MF) is classified under Consumer Defensive and trades on NASDAQ. The quote snapshot on this page shows a last price of $1.00. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
MF price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
MF historical stock pricesFMP EOD datasplit-adjusted OHLCV