MINISO Group Holding Limited (MNSO) Historical Stock Data
5.55 ↓0.20 (-3.48%)
As of Market Close on May 18th, 2022.
Historical Data
In the past 30 trading days, MNSO is down -0.99% a day on average. There have been 10 days where MINISO Group Holding Limited closed green and 20 days where MNSO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 5.60 | 5.55 | ↓$0.05 (-0.89%) | 5.38 | 5.77 | 326.36K |
| 2022-05-17 | 5.67 | 5.75 | ↑$0.08 (1.41%) | 5.63 | 5.87 | 295.49K |
| 2022-05-16 | 5.37 | 5.67 | ↑$0.30 (5.59%) | 5.34 | 5.76 | 1.97M |
| 2022-05-13 | 5.42 | 5.48 | ↑$0.06 (1.11%) | 5.29 | 5.67 | 364.41K |
| 2022-05-12 | 5.31 | 5.30 | ↓$0.01 (-0.19%) | 5.13 | 5.44 | 270.69K |
| 2022-05-11 | 5.55 | 5.31 | ↓$0.24 (-4.32%) | 5.29 | 5.68 | 230.50K |
| 2022-05-10 | 5.63 | 5.54 | ↓$0.09 (-1.60%) | 5.50 | 5.92 | 216.58K |
| 2022-05-09 | 5.72 | 5.62 | ↓$0.10 (-1.75%) | 5.43 | 5.93 | 437.44K |
| 2022-05-06 | 6.87 | 6.04 | ↓$0.83 (-12.08%) | 6.00 | 6.87 | 629.35K |
| 2022-05-05 | 7.06 | 6.91 | ↓$0.15 (-2.12%) | 6.73 | 7.07 | 181.17K |
| 2022-05-04 | 7.45 | 7.27 | ↓$0.18 (-2.42%) | 6.96 | 7.45 | 541.47K |
| 2022-05-03 | 7.68 | 7.54 | ↓$0.14 (-1.76%) | 7.31 | 8.00 | 472K |
| 2022-05-02 | 7.33 | 7.66 | ↑$0.33 (4.50%) | 7.20 | 7.69 | 496.04K |
| 2022-04-29 | 7.93 | 7.35 | ↓$0.58 (-7.31%) | 7.30 | 8.15 | 633.60K |
| 2022-04-28 | 7.45 | 7.44 | ↓$0.01 (-0.13%) | 7.21 | 7.56 | 228.95K |
| 2022-04-27 | 7.30 | 7.39 | ↑$0.09 (1.23%) | 7.17 | 7.72 | 350.53K |
| 2022-04-26 | 7.18 | 7.09 | ↓$0.09 (-1.25%) | 6.95 | 7.31 | 301.56K |
| 2022-04-25 | 7.60 | 7.35 | ↓$0.25 (-3.29%) | 7.19 | 7.60 | 206.56K |
| 2022-04-22 | 7.41 | 7.60 | ↑$0.19 (2.56%) | 7.41 | 7.75 | 150.66K |
| 2022-04-21 | 8.04 | 7.34 | ↓$0.70 (-8.71%) | 7.25 | 8.04 | 731.77K |
| 2022-04-20 | 8.20 | 7.98 | ↓$0.22 (-2.68%) | 7.84 | 8.20 | 474.77K |
| 2022-04-19 | 7.80 | 8.19 | ↑$0.39 (5.00%) | 7.74 | 8.24 | 390.81K |
| 2022-04-18 | 8.00 | 7.76 | ↓$0.24 (-3.00%) | 7.62 | 8.03 | 231.39K |
| 2022-04-14 | 8.17 | 8.10 | ↓$0.07 (-0.86%) | 8.09 | 8.35 | 362.81K |
| 2022-04-13 | 7.64 | 8.26 | ↑$0.62 (8.12%) | 7.64 | 8.53 | 151.43K |
| 2022-04-12 | 7.82 | 7.82 | ↑$0.00 (0.00%) | 7.70 | 7.94 | 125.01K |
| 2022-04-11 | 7.73 | 7.66 | ↓$0.07 (-0.91%) | 7.66 | 7.95 | 368.04K |
| 2022-04-08 | 7.98 | 7.86 | ↓$0.12 (-1.50%) | 7.75 | 8.14 | 134.53K |
| 2022-04-07 | 7.86 | 7.95 | ↑$0.09 (1.15%) | 7.40 | 8.06 | 638.22K |
| 2022-04-06 | 8.14 | 7.86 | ↓$0.28 (-3.44%) | 7.73 | 8.14 | 434.96K |
Create an account or log in to view more rows.
$MNSO hi hi
$MNSO yeah we're going green today
$MNSO so tired of this pos let's fly already
$MNSO Another boring day I believe
$MNSO The United States stock market is going to crash.
$MNSO out of the way
$MNSO Of course
$MNSO super bullish
$MNSO This stock is the golden ticket.