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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mf · 日线历史（复权）· FMP · 截至 2023年12月12日
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
$119.83+0.00%
Mkt Cap $953.6B
Costco Wholesale Corporation
COST
$974.75+0.00%
Mkt Cap $432.3B
The Coca-Cola Company
KO
$79.54+0.00%
Mkt Cap $342.2B
The Procter & Gamble Company
PG
$145.10+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$176.06+0.00%
Mkt Cap $274.4B
PepsiCo, Inc.
PEP
$140.63+0.00%
Mkt Cap $192.2B
Anheuser-Busch InBev SA/NV
BUD
$78.66+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.69+0.00%
Mkt Cap $129.0B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.5B
Altria Group, Inc.
MO
$71.29+0.00%
Mkt Cap $119.0BWhat 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.
关于价格历史与 OHLCV 数据
Missfresh Limited（MF）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.00。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MF 历史股价FMP 日线复权 OHLCV