Missfresh Ltd ADR (MF)

Overview News Price History Discussions Forecast Stock Split

Missfresh Ltd ADR Stock (MF) Price History

The historical daily chart and data for Missfresh Ltd ADR stock (MF), show that the latest closing stock price as of August 10, 2026, is $10.19.

Missfresh Ltd ADR all-time high stock price is $165.00, occurred on December 31, 2021.
The lowest Missfresh Ltd ADR stock price recorded was $0.4111 on August 01, 2023. Since then, Missfresh Ltd ADR's stock price has risen over 2,379% to $10.19 now.
The 52-week high stock price for MF is $6.40, representing a -37.19% increase from the current share price, occurred on July 27, 2026.
The 52-week low stock price for MF is $3.80, indicating a -62.71% decrease from the current share price, occurred on July 21, 2026.
The closing price of Missfresh Ltd ADR (MF) stock in the beginning of 2025 was $150.30. The stock closed the year at $1.78, a loss of over -98.82% for the year.

The table below shows more information about MF historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Aug 10, 2026	$10.58	$9.46	$1.12	230,483.0	+3.87%
Aug 07, 2026	$10.99	$9.34	$1.65	139,036.0	-6.57%
Aug 06, 2026	$11.05	$9.37	$1.68	233,608.0	+12.18%
Aug 05, 2026	$10.28	$9.21	$1.06	122,854.0	-1.68%
Aug 04, 2026	$10.67	$8.92	$1.75	158,300.0	+3.48%
Aug 03, 2026	$9.31	$8.15	$1.16	98,917.0	+0.55%
Jul 31, 2026	$9.85	$8.33	$1.52	143,880.0	+2.12%
Jul 30, 2026	$9.28	$6.30	$2.98	888,545.0	+31.19%
Jul 29, 2026	$6.96	$6.18	$0.78	187,010.0	+2.25%
Jul 28, 2026	$7.00	$5.39	$1.61	238,352.0	+7.92%
Jul 27, 2026	$6.40	$5.07	$1.33	288,488.0	+18.36%
Jul 24, 2026	$5.93	$5.07	$0.86	125,589.0	-8.57%
Jul 23, 2026	$5.83	$4.72	$1.11	197,689.0	+0.35%
Jul 22, 2026	$5.90	$3.83	$2.07	683,158.0	+36.69%
Jul 21, 2026	$4.21	$3.80	$0.41	202,840.0	-1.18%

Missfresh Ltd ADR Stock (MF) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Missfresh Ltd ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Missfresh Ltd ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.