Get the Stockscreener App
8.97
16.34%
1.26
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 October 14, 2026, is $8.97.
- 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 2,082% to $8.97 now.
- The 52-week high stock price for MF is $22.56, representing a 151.51% increase from the current share price, occurred on September 01, 2026.
- The 52-week low stock price for MF is $3.80, indicating a -57.64% 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 $4.22. The stock closed the year at $1.00, a loss of over -76.30% for the year.
The table below shows more information about MF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 14, 2026 | $10.43 | $8.03 | $2.40 | 82,032.0 | +16.34% |
| Oct 13, 2026 | $8.64 | $7.71 | $0.93 | 24,657.0 | -8.21% |
| Oct 12, 2026 | $9.49 | $7.84 | $1.65 | 47,252.0 | -7.59% |
| Oct 09, 2026 | $10.68 | $8.27 | $2.41 | 86,999.0 | -14.89% |
| Oct 08, 2026 | $11.51 | $9.40 | $2.11 | 161,583.0 | -2.91% |
| Oct 07, 2026 | $12.40 | $10.81 | $1.59 | 89,917.0 | -3.51% |
| Oct 06, 2026 | $14.10 | $11.13 | $2.97 | 23,690.0 | -20.28% |
| Oct 05, 2026 | $15.80 | $13.89 | $1.91 | 64,639.0 | +0.92% |
| Oct 02, 2026 | $15.68 | $13.88 | $1.80 | 21,888.0 | -4.00% |
| Oct 01, 2026 | $17.72 | $14.21 | $3.51 | 81,273.0 | -10.49% |
| Sep 30, 2026 | $18.32 | $16.37 | $1.95 | 36,569.0 | -3.57% |
| Sep 29, 2026 | $17.20 | $13.80 | $3.40 | 67,460.0 | +22.93% |
| Sep 28, 2026 | $14.43 | $12.92 | $1.50 | 103,515.0 | +3.75% |
| Sep 25, 2026 | $13.91 | $13.30 | $0.61 | 13,745.0 | -3.20% |
| Sep 24, 2026 | $14.20 | $13.00 | $1.20 | 11,125.0 | +3.85% |
| Sep 23, 2026 | $14.44 | $12.81 | $1.63 | 28,599.0 | -1.21% |
| Sep 22, 2026 | $14.06 | $12.61 | $1.45 | 41,653.0 | -0.95% |
| Sep 21, 2026 | $14.89 | $12.80 | $2.09 | 79,048.0 | +3.81% |
| Sep 18, 2026 | $14.96 | $13.04 | $1.92 | 100,549.0 | -3.95% |
| Sep 17, 2026 | $14.11 | $12.49 | $1.62 | 157,862.0 | -5.00% |
| Sep 16, 2026 | $15.70 | $13.09 | $2.61 | 99,188.0 | +8.36% |
| Sep 15, 2026 | $13.70 | $12.95 | $0.75 | 60,550.0 | -2.99% |
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.
Missfresh Ltd ADR Stock (MF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $17.72 | $7.71 | $10.01 | 683,930.0 | -45.60% |
| Sep, 2026 | $22.56 | $10.30 | $12.26 | 2,712,690.0 | -23.97% |
| Aug, 2026 | $21.81 | $8.15 | $13.66 | 6,617,501.0 | +137.05% |
| Jul, 2026 | $9.85 | $3.80 | $6.05 | 3,044,187.0 | +0.00% |
3.96%
1.85%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):