Singapore markets open in 1 hour 32 minutes

MINISO Group Holding Limited (MNSO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
18.51-0.46 (-2.42%)
At close: 04:00PM EDT
18.45 -0.06 (-0.32%)
After hours: 06:55PM EDT
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 202418.7518.7518.0818.5118.511,871,099
01 Jul 202419.2719.4718.9618.9718.97574,800
28 Jun 202419.1119.4919.0019.0719.071,021,000
27 Jun 202419.0519.2318.8219.0619.06630,400
26 Jun 202419.4719.5119.0319.2119.21987,600
25 Jun 202419.6619.8119.0519.4319.431,282,200
24 Jun 202420.1920.5319.8319.9119.91749,100
21 Jun 202420.2920.7120.1720.7020.701,229,300
20 Jun 202420.7620.9820.4620.9020.901,513,100
18 Jun 202420.7320.8320.4020.4520.45777,900
17 Jun 202420.7921.0020.4820.7020.701,052,900
14 Jun 202420.7420.7520.3920.6520.651,070,100
13 Jun 202421.5021.6220.8621.0621.06637,100
12 Jun 202421.4221.8721.1221.4821.48891,500
11 Jun 202421.3921.6721.1821.2521.25663,400
10 Jun 202421.5221.7021.3721.6921.69354,600
07 Jun 202421.5221.9121.3721.4721.47602,200
06 Jun 202421.6821.9621.2021.5621.561,699,800
05 Jun 202422.5622.7521.5621.8121.811,531,000
04 Jun 202423.0023.3422.5322.7822.781,333,100
03 Jun 202423.0023.3822.8723.2023.201,279,500
31 May 202423.2023.4222.1822.4922.491,445,000
30 May 202423.5524.0723.4523.5923.591,957,700
29 May 202423.2623.4923.1823.3523.35633,500
28 May 202423.2423.6323.0923.4523.451,452,700
24 May 202422.5022.7222.3922.5122.51581,600
23 May 202422.0722.4921.9122.3522.351,039,500
22 May 202422.6922.7921.7522.1322.131,597,500
21 May 202422.7423.4222.6522.9022.902,842,400
20 May 202423.6423.6822.8623.0623.061,254,600
17 May 202423.9824.1623.3023.9323.932,405,200
16 May 202424.8125.1224.3124.6224.621,669,700
15 May 202424.4924.8724.2324.5324.531,192,100
14 May 202422.7224.5021.8224.1524.152,735,500
13 May 202425.3625.5024.8925.3525.352,161,300
10 May 202424.8425.0324.2724.6924.69964,300
09 May 202425.0025.1624.5124.7924.791,619,600
08 May 202423.6024.7923.3524.5224.521,212,700
07 May 202424.3724.5023.8524.0924.092,091,600
06 May 202424.1524.2323.7924.0324.03975,400
03 May 202424.0024.1323.7324.0224.021,358,400
02 May 202423.0224.3823.0024.2024.201,555,200
01 May 202422.5022.7922.1922.2022.20400,800
30 Apr 202423.0523.2322.4722.4722.47633,900
29 Apr 202423.4323.5322.7923.1423.14859,100
26 Apr 202423.8124.3523.1723.6323.632,727,400
25 Apr 202422.2322.3621.8522.2222.22737,400
24 Apr 202422.6023.0322.1522.5822.581,920,300
23 Apr 202421.7222.2521.6522.0422.041,896,300
22 Apr 202420.6321.2520.6321.2121.21546,200
19 Apr 202420.5420.7020.3220.4620.46854,300
18 Apr 202420.7421.1120.6320.8820.88975,700
17 Apr 202420.0920.6619.6020.5620.562,668,200
16 Apr 202419.7219.8618.8119.0219.023,277,500
15 Apr 202421.3921.7320.4520.7420.741,837,100
12 Apr 202421.8522.2520.9421.1721.171,871,100
11 Apr 202421.4921.7221.3321.5121.51824,000
10 Apr 202421.1821.8621.0021.3021.301,441,300
09 Apr 202421.4021.6021.1721.2921.29930,300
08 Apr 202421.1321.4121.0521.2521.25741,600
05 Apr 202420.7421.1520.6221.0421.04528,500
04 Apr 202421.3521.4720.7620.7620.76571,000
03 Apr 202421.1621.4720.9721.2121.21745,700
02 Apr 202421.1121.5420.9621.4921.491,451,200
01 Apr 202421.8521.9921.1021.1621.161,287,600
28 Mar 202420.4020.8320.3620.5020.50784,800
27 Mar 202420.0620.4119.9020.2720.27749,700
27 Mar 20240.29 Dividend
26 Mar 202420.5621.0320.1020.1919.901,621,900
25 Mar 202420.5021.0920.4020.6520.351,716,700
22 Mar 202420.9321.4320.4320.8320.531,441,700
21 Mar 202421.9821.9920.9521.4021.092,465,900
20 Mar 202421.3721.6520.7221.2020.901,956,200
19 Mar 202420.2620.6820.0320.6720.371,384,500
18 Mar 202420.2020.5320.0720.4020.111,933,600
15 Mar 202419.6819.8219.3019.7019.423,540,300
14 Mar 202419.3519.8119.0519.7019.422,345,900
13 Mar 202419.0419.9218.7619.7419.464,075,300
12 Mar 202419.2819.7517.4018.2217.966,594,100
11 Mar 202417.2418.1417.1917.9217.662,322,000
08 Mar 202416.9517.1316.6717.0616.811,327,600
07 Mar 202417.2617.3516.7117.0516.811,352,000
06 Mar 202418.1818.2617.5217.6317.381,533,000
05 Mar 202417.8017.8317.1817.7017.451,548,200
04 Mar 202418.9418.9918.0718.2718.011,260,800
01 Mar 202418.8019.4918.5518.9418.67940,000
29 Feb 202418.6518.9618.3218.3318.071,007,000
28 Feb 202418.2918.6518.0118.0117.75738,600
27 Feb 202418.9118.9918.5218.7718.501,222,000
26 Feb 202418.4518.8318.2418.3818.121,080,400
23 Feb 202419.5319.7018.6518.9118.641,430,000
22 Feb 202419.1819.6019.1619.3219.042,446,500
21 Feb 202418.6718.9418.2918.5918.321,790,900
20 Feb 202418.4518.9517.9318.0717.811,943,200
16 Feb 202417.4718.2917.4717.9617.702,280,300
15 Feb 202416.9417.1616.8117.0016.76704,500
14 Feb 202416.5516.9116.5516.8616.62407,800
13 Feb 202416.5016.6116.2116.3016.07428,500
12 Feb 202416.6017.0816.6016.8416.60560,300
09 Feb 202416.2716.5316.1616.4716.23267,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...