Miniso Group Holding Ltd (MNSO) Historical Stock Data
23.63 ↑1.41 (6.35%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MNSO is down -0.19% a day on average. There have been 16 days where Miniso Group Holding Ltd closed green and 14 days where MNSO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 23.81 | 23.63 | ↓$0.18 (-0.76%) | 23.17 | 24.35 | 2.73M |
| 2024-04-25 | 22.23 | 22.22 | ↓$0.01 (-0.04%) | 21.85 | 22.36 | 737.52K |
| 2024-04-24 | 22.60 | 22.58 | ↓$0.02 (-0.09%) | 22.15 | 23.03 | 1.92M |
| 2024-04-23 | 21.72 | 22.04 | ↑$0.32 (1.47%) | 21.65 | 22.25 | 1.90M |
| 2024-04-22 | 20.63 | 21.21 | ↑$0.58 (2.81%) | 20.63 | 21.26 | 546.25K |
| 2024-04-19 | 20.54 | 20.46 | ↓$0.08 (-0.39%) | 20.32 | 20.70 | 1.03M |
| 2024-04-18 | 20.74 | 20.88 | ↑$0.14 (0.68%) | 20.63 | 21.11 | 0.98M |
| 2024-04-17 | 20.09 | 20.56 | ↑$0.47 (2.34%) | 19.60 | 20.66 | 2.67M |
| 2024-04-16 | 19.72 | 19.02 | ↓$0.70 (-3.55%) | 18.81 | 19.86 | 3.28M |
| 2024-04-15 | 21.39 | 20.74 | ↓$0.65 (-3.04%) | 20.45 | 21.73 | 1.84M |
| 2024-04-12 | 21.85 | 21.17 | ↓$0.68 (-3.11%) | 20.94 | 22.25 | 1.87M |
| 2024-04-11 | 21.49 | 21.51 | ↑$0.02 (0.09%) | 21.33 | 21.72 | 823.97K |
| 2024-04-10 | 21.18 | 21.30 | ↑$0.12 (0.57%) | 21.00 | 21.86 | 1.44M |
| 2024-04-09 | 21.40 | 21.29 | ↓$0.11 (-0.51%) | 21.18 | 21.60 | 0.93M |
| 2024-04-08 | 21.13 | 21.25 | ↑$0.12 (0.57%) | 21.05 | 21.41 | 741.60K |
| 2024-04-05 | 20.74 | 21.04 | ↑$0.30 (1.45%) | 20.62 | 21.15 | 528.46K |
| 2024-04-04 | 21.35 | 20.76 | ↓$0.59 (-2.76%) | 20.76 | 21.47 | 571.02K |
| 2024-04-03 | 21.16 | 21.21 | ↑$0.05 (0.24%) | 20.97 | 21.47 | 745.72K |
| 2024-04-02 | 21.11 | 21.49 | ↑$0.38 (1.80%) | 20.96 | 21.54 | 1.45M |
| 2024-04-01 | 21.85 | 21.16 | ↓$0.69 (-3.16%) | 21.10 | 21.99 | 1.29M |
| 2024-03-28 | 20.40 | 20.50 | ↑$0.10 (0.49%) | 20.36 | 20.83 | 784.78K |
| 2024-03-27 | 20.06 | 20.27 | ↑$0.21 (1.05%) | 19.90 | 20.41 | 749.89K |
| 2024-03-26 | 20.56 | 20.19 | ↓$0.37 (-1.80%) | 20.10 | 21.03 | 1.62M |
| 2024-03-25 | 20.50 | 20.65 | ↑$0.15 (0.73%) | 20.40 | 21.09 | 1.72M |
| 2024-03-22 | 20.93 | 20.83 | ↓$0.10 (-0.48%) | 20.43 | 21.43 | 1.44M |
| 2024-03-21 | 21.98 | 21.40 | ↓$0.58 (-2.64%) | 20.95 | 21.99 | 2.47M |
| 2024-03-20 | 21.37 | 21.20 | ↓$0.17 (-0.80%) | 20.72 | 21.65 | 1.96M |
| 2024-03-19 | 20.26 | 20.67 | ↑$0.41 (2.02%) | 20.03 | 20.69 | 1.38M |
| 2024-03-18 | 20.20 | 20.40 | ↑$0.20 (0.99%) | 20.07 | 20.53 | 1.93M |
| 2024-03-15 | 19.68 | 19.70 | ↑$0.02 (0.10%) | 19.30 | 19.82 | 3.54M |
Create an account or log in to view more rows.
$MNSO There is nothing wrong with a decent pullback
$MNSO Buy the dip
$MNSO Lol she wants higher
$MNSO bag holders for life club
$MNSO run it!
$MNSO Very bullish action
$MNSO going down
$MNSO Don't like that...
$MNSO Nothing but time to wait
$MNSO finally a pullback