Miniso Group Holding Ltd (MNSO) Historical Stock Data
20.27 ↑0.08 (0.40%)
As of March 27, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MNSO is down -0.27% a day on average. There have been 14 days where Miniso Group Holding Ltd closed green and 16 days where MNSO closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 19.35 | 19.70 | ↑$0.35 (1.81%) | 19.05 | 19.81 | 2.35M |
2024-03-13 | 19.04 | 19.74 | ↑$0.70 (3.68%) | 18.76 | 19.93 | 4.08M |
2024-03-12 | 19.28 | 18.22 | ↓$1.06 (-5.50%) | 17.40 | 19.75 | 6.59M |
2024-03-11 | 17.24 | 17.92 | ↑$0.68 (3.94%) | 17.19 | 18.14 | 2.32M |
2024-03-08 | 16.95 | 17.06 | ↑$0.11 (0.65%) | 16.67 | 17.13 | 1.33M |
2024-03-07 | 17.26 | 17.05 | ↓$0.21 (-1.22%) | 16.71 | 17.36 | 1.35M |
2024-03-06 | 18.18 | 17.63 | ↓$0.55 (-3.03%) | 17.52 | 18.25 | 1.53M |
2024-03-05 | 17.80 | 17.70 | ↓$0.10 (-0.56%) | 17.18 | 17.83 | 1.55M |
2024-03-04 | 18.94 | 18.27 | ↓$0.67 (-3.54%) | 18.07 | 18.99 | 1.26M |
2024-03-01 | 18.80 | 18.94 | ↑$0.14 (0.74%) | 18.55 | 19.49 | 0.94M |
2024-02-29 | 18.65 | 18.33 | ↓$0.32 (-1.72%) | 18.32 | 18.96 | 1.01M |
2024-02-28 | 18.29 | 18.01 | ↓$0.28 (-1.53%) | 18.01 | 18.65 | 738.63K |
2024-02-27 | 18.91 | 18.77 | ↓$0.14 (-0.74%) | 18.52 | 18.99 | 1.22M |
2024-02-26 | 18.45 | 18.38 | ↓$0.07 (-0.38%) | 18.24 | 18.83 | 1.08M |
2024-02-23 | 19.53 | 18.91 | ↓$0.62 (-3.17%) | 18.65 | 19.70 | 1.43M |
2024-02-22 | 19.18 | 19.32 | ↑$0.14 (0.73%) | 19.16 | 19.60 | 2.45M |
2024-02-21 | 18.67 | 18.59 | ↓$0.08 (-0.43%) | 18.29 | 18.94 | 1.79M |
2024-02-20 | 18.45 | 18.07 | ↓$0.38 (-2.06%) | 17.93 | 18.95 | 1.94M |
2024-02-16 | 17.47 | 17.96 | ↑$0.49 (2.80%) | 17.47 | 18.29 | 2.28M |
2024-02-15 | 16.94 | 17.00 | ↑$0.06 (0.35%) | 16.81 | 17.16 | 704.63K |
2024-02-14 | 16.55 | 16.86 | ↑$0.31 (1.87%) | 16.55 | 16.91 | 407.83K |
Create an account or log in to view more rows.
$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
$MNSO Here we go!!!
$MNSO pre mkt is meaningless