Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

MINISO Group Holding Limited (MNSO)

18.13
-0.07
(-0.38%)
At close: May 2 at 4:00:02 PM EDT
18.17
+0.04
+(0.22%)
After hours: May 2 at 7:45:47 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202518.2118.3317.8518.1318.13931,300
May 1, 202518.0018.2818.0018.2018.20355,200
Apr 30, 202517.7318.1117.5918.0318.03768,700
Apr 29, 202517.2917.7417.2917.6017.60476,800
Apr 28, 202517.3417.7817.2417.6217.62554,000
Apr 25, 202517.3117.3116.8517.0517.05469,900
Apr 24, 202516.7817.3416.6617.2217.22692,800
Apr 23, 202517.1617.3716.8217.0017.00813,800
Apr 22, 202516.3416.7316.2116.6416.64768,100
Apr 21, 202515.6315.9815.4715.9815.98815,600
Apr 17, 202515.7915.8615.3815.6415.64675,900
Apr 16, 202515.6315.9015.2815.6015.601,381,400
Apr 15, 202516.5616.7016.2816.5816.581,672,500
Apr 14, 202516.3816.7916.1216.3216.321,400,800
Apr 11, 202515.6916.2315.4415.8115.811,286,200
Apr 10, 202515.4215.7615.0115.3915.392,136,400
Apr 9, 202514.0316.2413.9415.9615.962,983,100
Apr 8, 202515.8015.8914.0214.3114.312,861,700
Apr 7, 202515.8616.9615.6016.1516.153,543,100
Apr 4, 202516.6716.8815.8916.8616.861,831,000
Apr 3, 202517.8218.1617.5118.0718.071,168,600
Apr 2, 202519.6619.6619.0619.2719.27782,800
Apr 1, 202518.7019.1718.6519.1519.15834,600
Mar 31, 202518.3918.6118.2018.4918.49654,800
Mar 28, 202518.7518.9218.3518.5818.581,107,900
Mar 27, 202519.1519.7619.1319.5219.521,518,400
Mar 26, 202518.8319.2118.5018.7718.771,859,600
Mar 25, 202518.7618.9818.2018.2418.242,120,100
Mar 24, 202518.6018.7518.0318.3518.351,870,300
Mar 21, 202518.5819.5817.6018.9418.945,308,400
Mar 20, 202520.9621.4920.6520.7920.791,281,200
Mar 19, 202521.3821.8921.3121.7921.791,357,500
Mar 18, 202521.1121.3720.8021.0121.011,070,800
Mar 17, 202520.7221.9420.7221.6121.611,734,700
Mar 14, 202520.7021.0020.4420.6920.691,180,300
Mar 13, 202519.8320.0119.5119.7219.72693,700
Mar 12, 202521.1921.3320.6320.9620.961,441,900
Mar 11, 202519.9420.3019.6219.9219.92625,200
Mar 10, 202519.4320.1519.2419.4619.46606,300
Mar 7, 202519.7520.1819.4519.8919.89936,300
Mar 6, 202519.8020.0018.9919.2919.291,686,300
Mar 5, 202520.4720.4719.7120.1820.18882,000
Mar 4, 202519.9020.5219.6520.2920.29724,400
Mar 3, 202520.3520.4619.6619.8819.88907,400
Feb 28, 202520.0720.8920.0720.8120.81867,700
Feb 27, 202520.7721.1620.4720.6420.64688,600
Feb 26, 202521.1521.5620.6220.6920.69823,100
Feb 25, 202520.1820.7520.1820.6820.681,460,500
Feb 24, 202520.1720.2219.3719.5419.542,598,800
Feb 21, 202521.5021.6019.6819.9919.993,942,500
Feb 20, 202522.6523.2022.4822.7122.711,020,400
Feb 19, 202521.9622.2921.8522.0522.05543,500
Feb 18, 202522.4222.5421.8722.2322.23885,800
Feb 14, 202523.2123.2522.3722.6322.631,035,700
Feb 13, 202522.1722.8022.1722.6222.62737,500
Feb 12, 202521.6022.5421.4022.5122.51975,800
Feb 11, 202522.5522.6522.1022.1622.161,033,800
Feb 10, 202523.3623.7023.0223.2423.24589,400
Feb 7, 202523.2623.8722.9323.1523.15730,600
Feb 6, 202523.0023.0322.5622.8922.89572,600
Feb 5, 202523.2023.2022.3822.3922.39914,800
Feb 4, 202523.7224.2823.7223.9523.95652,500
Feb 3, 202522.7423.3722.5722.9822.98561,700
Jan 31, 202523.6523.6622.7822.9922.99613,400
Jan 30, 202523.1023.9223.1023.6623.66663,700
Jan 29, 202523.4523.4522.8323.0223.02373,800
Jan 28, 202522.9623.2622.5023.2623.26425,800
Jan 27, 202522.7623.2722.7022.8422.84735,900
Jan 24, 202522.6223.2922.3023.1923.19911,900
Jan 23, 202522.8422.8822.0822.1922.191,128,700
Jan 22, 202523.6123.7523.0123.1723.17546,700
Jan 21, 202524.1624.2923.5223.9123.911,210,200
Jan 17, 202522.8523.7622.8523.5523.55675,500
Jan 16, 202522.9923.3922.8922.9622.96638,600
Jan 15, 202523.1223.3722.5322.7422.74990,600
Jan 14, 202523.5923.8323.2223.3323.33609,700
Jan 13, 202523.2723.2722.6622.7922.791,849,000
Jan 10, 202524.0024.3423.6824.2524.25902,100
Jan 8, 202524.9025.1924.6324.8724.87907,600
Jan 7, 202524.8025.5024.7925.3825.381,975,500
Jan 6, 202526.0126.4524.0024.0724.075,407,500
Jan 3, 202526.8027.7126.6827.5627.561,419,900
Jan 2, 202524.4925.4624.4525.2125.211,127,600
Dec 31, 202423.8924.3023.8023.8923.89462,700
Dec 30, 202424.2024.2423.7923.8823.88521,500
Dec 27, 202424.1424.2723.7824.0624.06721,400
Dec 26, 202424.9025.1424.6925.1325.13979,800
Dec 24, 202424.9625.0824.6924.8124.81732,600
Dec 23, 202423.9424.2623.5524.1424.14608,300
Dec 20, 202422.9323.7822.7523.3423.34510,600
Dec 19, 202423.5523.6723.1923.3423.341,019,700
Dec 18, 202423.6924.2823.4223.5923.59530,700
Dec 17, 202423.7124.2123.5224.1824.18840,300
Dec 16, 202424.3024.9324.1924.8124.811,367,700
Dec 13, 202424.1724.3823.9024.0824.08523,400
Dec 12, 202423.9125.0223.9124.7524.751,610,400
Dec 11, 202423.7423.8023.4123.4723.47760,300
Dec 10, 202423.4423.7622.9423.3423.341,182,500
Dec 9, 202424.9525.3024.5024.7124.713,199,800
Dec 6, 202424.4824.4823.8924.1824.181,163,700
Dec 5, 202423.9524.9023.9124.6224.622,177,000
Dec 4, 202424.2624.2623.3123.6623.662,381,100
Dec 3, 202422.8825.0722.7125.0225.025,159,100
Dec 2, 202423.0123.2622.1522.8222.828,567,500
Nov 29, 202418.8020.1018.4320.0120.012,320,900
Nov 27, 202418.9119.0318.4218.4918.492,416,800
Nov 26, 202417.3017.6017.1217.4017.401,138,600
Nov 25, 202416.9717.2116.7316.9016.901,226,800
Nov 22, 202416.5416.7616.4116.6816.681,234,400
Nov 21, 202417.2017.3616.7016.9916.991,565,300
Nov 20, 202417.5817.9417.4717.7017.70934,800
Nov 19, 202417.6917.7617.3417.5817.58926,100
Nov 18, 202417.5517.7817.4517.7017.701,030,500
Nov 15, 202417.0117.3816.9217.2717.27959,600
Nov 14, 202417.3917.5216.6616.8216.822,013,100
Nov 13, 202417.9818.2517.8817.9617.961,862,800
Nov 12, 202418.0518.2317.5917.7017.703,013,700
Nov 11, 202419.2819.4618.5519.0519.051,938,000
Nov 8, 202419.0119.4918.8119.3319.331,788,700
Nov 7, 202419.2920.1119.2519.8519.852,416,500
Nov 6, 202418.3318.4217.7818.3518.351,839,600
Nov 5, 202419.6719.8118.7518.9718.972,039,500
Nov 4, 202419.6620.3819.6319.7319.731,025,700
Nov 1, 202419.8019.9919.5219.6519.651,203,400
Oct 31, 202420.2120.4719.5219.9219.922,060,500
Oct 30, 202419.5120.6219.4520.1720.172,599,000
Oct 29, 202419.6119.8919.1819.2819.281,739,800
Oct 28, 202418.9119.3518.7919.2419.243,297,400
Oct 25, 202417.6317.6817.2217.4117.411,133,000
Oct 24, 202418.0918.1517.7618.0518.053,165,400
Oct 23, 202418.3018.4817.8517.9917.992,054,200
Oct 22, 202417.2017.7216.9517.5917.591,624,000
Oct 21, 202416.5317.0616.3616.7516.751,658,900
Oct 18, 202416.2416.6115.9116.4616.462,051,100
Oct 17, 202415.5515.6014.9815.1615.163,058,100
Oct 16, 202417.0517.0616.4016.4716.471,693,400
Oct 15, 202417.4517.5516.7116.8516.852,633,100
Oct 14, 202418.5118.9318.0318.3018.301,950,100
Oct 11, 202417.9818.3017.8518.0818.081,941,700
Oct 10, 202418.0318.7017.8118.5218.522,208,000
Oct 9, 202417.2418.2716.9318.1118.114,013,300
Oct 8, 202418.0319.3418.0318.9218.923,115,100
Oct 7, 202421.2421.4319.6820.4220.424,472,100
Oct 4, 202420.0220.8819.7420.6220.626,144,800
Oct 3, 202418.0019.1117.9518.9618.963,563,000
Oct 2, 202419.8120.1418.2519.0019.006,348,700
Oct 1, 202417.6918.8817.5018.8618.864,289,400
Sep 30, 202419.6519.7717.2017.5417.548,914,600
Sep 27, 202416.6417.2415.8717.1317.136,627,800
Sep 26, 202415.8916.7615.0715.4315.439,829,800
Sep 25, 202413.9014.5313.7214.0014.008,147,100
Sep 24, 202413.4513.8512.5113.4013.4012,131,400
Sep 23, 202413.5214.2513.1913.7213.7217,374,600
Sep 20, 202416.9316.9316.2516.4616.461,734,900
Sep 19, 202416.1316.7416.0816.6616.662,012,700
Sep 18, 202415.3715.4615.1115.1415.141,272,500
Sep 17, 202415.0715.4414.9115.3015.301,858,900
Sep 16, 202415.4615.4614.9015.0015.001,399,900
Sep 13, 2024 0.274 Dividend
Sep 13, 202415.7515.8015.3615.4115.411,275,100
Sep 12, 202416.4016.4015.5915.7415.472,320,800
Sep 11, 202416.3316.5016.1916.4916.201,954,400
Sep 10, 202416.6716.7416.3316.4816.192,338,800
Sep 9, 202416.3816.8016.2516.5716.281,274,600
Sep 6, 202415.6516.2815.6016.0715.792,109,600
Sep 5, 202416.6316.6715.9716.0415.761,465,900
Sep 4, 202417.2717.5916.6716.9416.652,099,500
Sep 3, 202416.5117.3816.3617.1216.823,616,600
Aug 30, 202417.4018.0616.2016.4316.142,908,400
Aug 29, 202416.2416.5816.2316.3216.042,915,600
Aug 28, 202415.4115.6415.3115.3615.091,011,400
Aug 27, 202415.9516.2215.3415.5515.281,741,500
Aug 26, 202416.0216.5215.9316.2816.001,871,900
Aug 23, 202415.9216.0015.5815.8715.591,034,700
Aug 22, 202416.2016.3415.8516.0415.761,631,000
Aug 21, 202415.1215.6315.0915.4215.151,466,200
Aug 20, 202415.3815.4714.6014.7614.501,111,700
Aug 19, 202415.5215.8415.3015.6115.34988,900
Aug 16, 202415.1815.5115.1615.2915.02513,500
Aug 15, 202414.6915.1514.4014.9714.711,156,300
Aug 14, 202415.2015.3614.9115.0114.75586,500
Aug 13, 202415.7815.9815.4715.6715.40988,900
Aug 12, 202415.8916.1015.8015.8515.57570,800
Aug 9, 202415.5815.8515.4515.8515.57684,000
Aug 8, 202415.3615.7715.1315.6815.41540,500
Aug 7, 202415.4315.6915.2415.2715.00856,100
Aug 6, 202414.9015.2214.5215.1614.90958,000
Aug 5, 202414.2815.1614.2815.0314.771,126,000
Aug 2, 202415.2215.3614.9715.2514.981,108,000
Aug 1, 202416.5516.7015.7715.8315.55802,600
Jul 31, 202416.8116.9716.6316.6716.38933,100
Jul 30, 202416.3616.4115.9416.0215.74535,000
Jul 29, 202416.8516.8516.3216.4216.13531,800
Jul 26, 202416.7516.8816.4316.6816.39742,800
Jul 25, 202417.0417.0416.5316.7016.41963,900
Jul 24, 202417.3217.8117.0117.0416.741,004,800
Jul 23, 202417.5718.0117.4917.8117.501,136,700
Jul 22, 202417.8118.3017.8018.0817.771,282,800
Jul 19, 202417.0717.2816.9917.1416.841,015,600
Jul 18, 202417.7018.2117.0917.2016.901,276,800
Jul 17, 202417.7618.0417.4217.5717.26725,700
Jul 16, 202418.0418.1517.7317.8117.501,956,100
Jul 15, 202418.8518.8518.3318.5318.211,275,100
Jul 12, 202419.5619.7919.4019.5719.23885,600
Jul 11, 202419.4919.8319.0619.3619.02808,600
Jul 10, 202419.1019.5518.9319.1618.83920,500
Jul 9, 202417.9718.5917.8918.5418.221,718,400
Jul 8, 202418.0218.0517.7817.8817.571,191,700
Jul 5, 202418.3018.4617.9118.1917.871,162,000
Jul 3, 202418.6019.1318.5518.8018.471,422,200
Jul 2, 202418.7518.7518.0818.5118.192,251,500
Jul 1, 202419.2719.4718.9618.9718.64574,800
Jun 28, 202419.1119.4919.0019.0718.741,021,000
Jun 27, 202419.0519.2318.8219.0618.73630,400
Jun 26, 202419.4719.5119.0319.2118.88987,600
Jun 25, 202419.6619.8119.0519.4319.091,282,200
Jun 24, 202420.1920.5319.8319.9119.56749,100
Jun 21, 202420.2920.7120.1720.7020.341,229,300
Jun 20, 202420.7620.9820.4620.9020.541,513,100
Jun 18, 202420.7320.8320.4020.4520.09777,900
Jun 17, 202420.7921.0020.4820.7020.341,052,900
Jun 14, 202420.7420.7520.3920.6520.291,070,100
Jun 13, 202421.5021.6220.8621.0620.69637,100
Jun 12, 202421.4221.8721.1221.4821.11891,500
Jun 11, 202421.3921.6721.1821.2520.88663,400
Jun 10, 202421.5221.7021.3721.6921.31354,600
Jun 7, 202421.5221.9121.3721.4721.10602,200
Jun 6, 202421.6821.9621.2021.5621.181,699,800
Jun 5, 202422.5622.7521.5621.8121.431,531,000
Jun 4, 202423.0023.3422.5322.7822.381,333,100
Jun 3, 202423.0023.3822.8723.2022.801,279,500
May 31, 202423.2023.4222.1822.4922.101,445,000
May 30, 202423.5524.0723.4523.5923.181,957,700
May 29, 202423.2623.4923.1823.3522.94633,500
May 28, 202423.2423.6323.0923.4523.041,452,700
May 24, 202422.5022.7222.3922.5122.12581,600
May 23, 202422.0722.4921.9122.3521.961,039,500
May 22, 202422.6922.7921.7522.1321.741,597,500
May 21, 202422.7423.4222.6522.9022.502,842,400
May 20, 202423.6423.6822.8623.0622.661,254,600
May 17, 202423.9824.1623.3023.9323.512,405,200
May 16, 202424.8125.1224.3124.6224.191,669,700
May 15, 202424.4924.8724.2324.5324.101,192,100
May 14, 202422.7224.5021.8224.1523.732,735,500
May 13, 202425.3625.5024.8925.3524.912,161,300
May 10, 202424.8425.0324.2724.6924.26964,300
May 9, 202425.0025.1624.5124.7924.361,619,600
May 8, 202423.6024.7923.3524.5224.091,212,700
May 7, 202424.3724.5023.8524.0923.672,091,600
May 6, 202424.1524.2323.7924.0323.61975,400
May 3, 202424.0024.1323.7324.0223.601,358,400

Related Tickers

BBWI Bath & Body Works, Inc.
31.19
+3.79%
 
SBH Sally Beauty Holdings, Inc.
8.25
+2.10%
 
FIVE Five Below, Inc.
84.31
+11.88%
 
ODP The ODP Corporation
14.15
+1.80%
 
ARHS Arhaus, Inc.
8.22
+2.24%
 
ONEW OneWater Marine Inc.
12.54
-8.67%
 
ASO Academy Sports and Outdoors, Inc.
39.09
+3.99%
 
FLWS 1-800-FLOWERS.COM, Inc.
5.60
0.00%
 
SVV Savers Value Village, Inc.
11.24
+18.19%
 
NAAS NaaS Technology Inc.
1.3000
-3.70%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.