Canada markets closed

MINISO Group Holding Limited (MNSO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
20.69-0.20 (-0.98%)
At close: 03:59PM EDT
20.70 +0.01 (+0.02%)
After hours: 04:00PM EDT
Time Period:
Jun 21, 2023 - Jun 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202420.2920.7120.1720.6920.69885,379
Jun 20, 202420.7620.9820.4620.9020.901,513,100
Jun 18, 202420.7320.8320.4020.4520.45777,900
Jun 17, 202420.7921.0020.4820.7020.701,052,900
Jun 14, 202420.7420.7520.3920.6520.651,070,100
Jun 13, 202421.5021.6220.8621.0621.06637,100
Jun 12, 202421.4221.8721.1221.4821.48891,500
Jun 11, 202421.3921.6721.1821.2521.25663,400
Jun 10, 202421.5221.7021.3721.6921.69354,600
Jun 07, 202421.5221.9121.3721.4721.47602,200
Jun 06, 202421.6821.9621.2021.5621.561,699,800
Jun 05, 202422.5622.7521.5621.8121.811,531,000
Jun 04, 202423.0023.3422.5322.7822.781,333,100
Jun 03, 202423.0023.3822.8723.2023.201,279,500
May 31, 202423.2023.4222.1822.4922.491,445,000
May 30, 202423.5524.0723.4523.5923.591,957,700
May 29, 202423.2623.4923.1823.3523.35633,500
May 28, 202423.2423.6323.0923.4523.451,452,700
May 24, 202422.5022.7222.3922.5122.51581,600
May 23, 202422.0722.4921.9122.3522.351,039,500
May 22, 202422.6922.7921.7522.1322.131,597,500
May 21, 202422.7423.4222.6522.9022.902,842,400
May 20, 202423.6423.6822.8623.0623.061,254,600
May 17, 202423.9824.1623.3023.9323.932,405,200
May 16, 202424.8125.1224.3124.6224.621,669,700
May 15, 202424.4924.8724.2324.5324.531,192,100
May 14, 202422.7224.5021.8224.1524.152,735,500
May 13, 202425.3625.5024.8925.3525.352,161,300
May 10, 202424.8425.0324.2724.6924.69964,300
May 09, 202425.0025.1624.5124.7924.791,619,600
May 08, 202423.6024.7923.3524.5224.521,212,700
May 07, 202424.3724.5023.8524.0924.092,091,600
May 06, 202424.1524.2323.7924.0324.03975,400
May 03, 202424.0024.1323.7324.0224.021,358,400
May 02, 202423.0224.3823.0024.2024.201,555,200
May 01, 202422.5022.7922.1922.2022.20400,800
Apr 30, 202423.0523.2322.4722.4722.47633,900
Apr 29, 202423.4323.5322.7923.1423.14859,100
Apr 26, 202423.8124.3523.1723.6323.632,727,400
Apr 25, 202422.2322.3621.8522.2222.22737,400
Apr 24, 202422.6023.0322.1522.5822.581,920,300
Apr 23, 202421.7222.2521.6522.0422.041,896,300
Apr 22, 202420.6321.2520.6321.2121.21546,200
Apr 19, 202420.5420.7020.3220.4620.46854,300
Apr 18, 202420.7421.1120.6320.8820.88975,700
Apr 17, 202420.0920.6619.6020.5620.562,668,200
Apr 16, 202419.7219.8618.8119.0219.023,277,500
Apr 15, 202421.3921.7320.4520.7420.741,837,100
Apr 12, 202421.8522.2520.9421.1721.171,871,100
Apr 11, 202421.4921.7221.3321.5121.51824,000
Apr 10, 202421.1821.8621.0021.3021.301,441,300
Apr 09, 202421.4021.6021.1721.2921.29930,300
Apr 08, 202421.1321.4121.0521.2521.25741,600
Apr 05, 202420.7421.1520.6221.0421.04528,500
Apr 04, 202421.3521.4720.7620.7620.76571,000
Apr 03, 202421.1621.4720.9721.2121.21745,700
Apr 02, 202421.1121.5420.9621.4921.491,451,200
Apr 01, 202421.8521.9921.1021.1621.161,287,600
Mar 28, 202420.4020.8320.3620.5020.50784,800
Mar 27, 202420.0620.4119.9020.2720.27749,700
Mar 27, 20240.29 Dividend
Mar 26, 202420.5621.0320.1020.1919.901,621,900
Mar 25, 202420.5021.0920.4020.6520.351,716,700
Mar 22, 202420.9321.4320.4320.8320.531,441,700
Mar 21, 202421.9821.9920.9521.4021.092,465,900
Mar 20, 202421.3721.6520.7221.2020.901,956,200
Mar 19, 202420.2620.6820.0320.6720.371,384,500
Mar 18, 202420.2020.5320.0720.4020.111,933,600
Mar 15, 202419.6819.8219.3019.7019.423,540,300
Mar 14, 202419.3519.8119.0519.7019.422,345,900
Mar 13, 202419.0419.9218.7619.7419.464,075,300
Mar 12, 202419.2819.7517.4018.2217.966,594,100
Mar 11, 202417.2418.1417.1917.9217.662,322,000
Mar 08, 202416.9517.1316.6717.0616.811,327,600
Mar 07, 202417.2617.3516.7117.0516.811,352,000
Mar 06, 202418.1818.2617.5217.6317.381,533,000
Mar 05, 202417.8017.8317.1817.7017.451,548,200
Mar 04, 202418.9418.9918.0718.2718.011,260,800
Mar 01, 202418.8019.4918.5518.9418.67940,000
Feb 29, 202418.6518.9618.3218.3318.071,007,000
Feb 28, 202418.2918.6518.0118.0117.75738,600
Feb 27, 202418.9118.9918.5218.7718.501,222,000
Feb 26, 202418.4518.8318.2418.3818.121,080,400
Feb 23, 202419.5319.7018.6518.9118.641,430,000
Feb 22, 202419.1819.6019.1619.3219.042,446,500
Feb 21, 202418.6718.9418.2918.5918.321,790,900
Feb 20, 202418.4518.9517.9318.0717.811,943,200
Feb 16, 202417.4718.2917.4717.9617.702,280,300
Feb 15, 202416.9417.1616.8117.0016.76704,500
Feb 14, 202416.5516.9116.5516.8616.62407,800
Feb 13, 202416.5016.6116.2116.3016.07428,500
Feb 12, 202416.6017.0816.6016.8416.60560,300
Feb 09, 202416.2716.5316.1616.4716.23267,700
Feb 08, 202416.1616.5016.1416.3616.13719,400
Feb 07, 202416.2016.4015.8716.1615.931,013,000
Feb 06, 202416.8417.0416.3116.7216.481,322,400
Feb 05, 202416.4216.4215.7116.0615.831,799,800
Feb 02, 202416.5116.5916.2216.3516.121,043,700
Feb 01, 202417.2417.5816.7816.8816.641,124,800
Jan 31, 202416.9117.5616.4916.9616.722,258,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...