Miniso Group Holding Ltd (MNSO) Historical Stock Data
17.70 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MNSO is down -0.23% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 17.58 | 17.70 | ↑$0.12 (0.68%) | 17.47 | 17.94 | 0.93M |
| 2024-11-19 | 17.69 | 17.58 | ↓$0.11 (-0.62%) | 17.34 | 17.76 | 0.93M |
| 2024-11-18 | 17.55 | 17.70 | ↑$0.15 (0.85%) | 17.45 | 17.79 | 1.03M |
| 2024-11-15 | 17.01 | 17.27 | ↑$0.26 (1.53%) | 16.92 | 17.38 | 0.96M |
| 2024-11-14 | 17.39 | 16.82 | ↓$0.57 (-3.28%) | 16.66 | 17.52 | 2.01M |
| 2024-11-13 | 17.98 | 17.96 | ↓$0.02 (-0.11%) | 17.88 | 18.25 | 1.86M |
| 2024-11-12 | 18.05 | 17.70 | ↓$0.35 (-1.94%) | 17.59 | 18.23 | 3.01M |
| 2024-11-11 | 19.28 | 19.05 | ↓$0.23 (-1.19%) | 18.55 | 19.46 | 1.94M |
| 2024-11-08 | 19.01 | 19.33 | ↑$0.32 (1.68%) | 18.81 | 19.49 | 1.79M |
| 2024-11-07 | 19.29 | 19.85 | ↑$0.56 (2.90%) | 19.25 | 20.11 | 2.41M |
| 2024-11-06 | 18.33 | 18.35 | ↑$0.02 (0.11%) | 17.78 | 18.42 | 1.84M |
| 2024-11-05 | 19.67 | 18.97 | ↓$0.70 (-3.56%) | 18.75 | 19.81 | 2.04M |
| 2024-11-04 | 19.66 | 19.73 | ↑$0.07 (0.36%) | 19.63 | 20.38 | 1.03M |
| 2024-11-01 | 19.80 | 19.65 | ↓$0.15 (-0.76%) | 19.52 | 19.99 | 1.20M |
| 2024-10-31 | 20.21 | 19.92 | ↓$0.29 (-1.43%) | 19.52 | 20.47 | 2.06M |
| 2024-10-30 | 19.51 | 20.17 | ↑$0.66 (3.38%) | 19.45 | 20.62 | 2.60M |
| 2024-10-29 | 19.61 | 19.28 | ↓$0.33 (-1.68%) | 19.18 | 19.89 | 1.74M |
| 2024-10-28 | 18.91 | 19.24 | ↑$0.33 (1.75%) | 18.79 | 19.35 | 3.30M |
| 2024-10-25 | 17.63 | 17.41 | ↓$0.22 (-1.25%) | 17.22 | 17.68 | 1.13M |
| 2024-10-24 | 18.09 | 18.05 | ↓$0.04 (-0.22%) | 17.76 | 18.15 | 3.17M |
| 2024-10-23 | 18.30 | 17.99 | ↓$0.31 (-1.69%) | 17.85 | 18.48 | 2.05M |
| 2024-10-22 | 17.20 | 17.59 | ↑$0.39 (2.27%) | 16.95 | 17.72 | 1.62M |
| 2024-10-21 | 16.53 | 16.75 | ↑$0.22 (1.33%) | 16.36 | 17.06 | 1.66M |
| 2024-10-18 | 16.24 | 16.46 | ↑$0.22 (1.35%) | 15.91 | 16.61 | 2.05M |
| 2024-10-17 | 15.55 | 15.16 | ↓$0.39 (-2.51%) | 14.98 | 15.60 | 3.06M |
| 2024-10-16 | 17.05 | 16.47 | ↓$0.58 (-3.40%) | 16.40 | 17.06 | 1.69M |
| 2024-10-15 | 17.45 | 16.85 | ↓$0.60 (-3.44%) | 16.71 | 17.55 | 2.63M |
| 2024-10-14 | 18.51 | 18.30 | ↓$0.21 (-1.13%) | 18.03 | 18.93 | 1.95M |
| 2024-10-11 | 17.98 | 18.08 | ↑$0.10 (0.56%) | 17.85 | 18.30 | 1.94M |
| 2024-10-10 | 18.03 | 18.52 | ↑$0.49 (2.72%) | 17.81 | 18.70 | 2.21M |
Create an account or log in to view more rows.
$MNSO no pain no gain
$MNSO Exciting times ahead people.
$MNSO buy and HODL
$MNSO gonna come down hard today
$MNSO we like the stock
$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!