Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MNSO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 22.04 | 0.83 | 3.91% | 21.72 | 22.25 | 21.65 | 1,896,238 |
| Apr 22 2024 | 21.21 | 0.75 | 3.67% | 20.63 | 21.255 | 20.63 | 546,245 |
| Apr 19 2024 | 20.46 | -0.42 | -2.01% | 20.54 | 20.70 | 20.32 | 1,029,516 |
| Apr 18 2024 | 20.88 | 0.32 | 1.56% | 20.74 | 21.11 | 20.6285 | 975,709 |
| Apr 17 2024 | 20.56 | 1.54 | 8.10% | 20.09 | 20.66 | 19.60 | 2,668,275 |
| Apr 16 2024 | 19.02 | -1.72 | -8.29% | 19.72 | 19.86 | 18.805 | 3,277,530 |
| Apr 15 2024 | 20.74 | -0.43 | -2.03% | 21.39 | 21.73 | 20.45 | 1,837,076 |
| Apr 12 2024 | 21.17 | -0.34 | -1.58% | 21.85 | 22.25 | 20.94 | 1,871,056 |
| Apr 11 2024 | 21.51 | 0.21 | 0.99% | 21.49 | 21.72 | 21.33 | 823,950 |
| Apr 10 2024 | 21.30 | 0.01 | 0.05% | 21.18 | 21.86 | 20.995 | 1,441,290 |
| Apr 09 2024 | 21.29 | 0.04 | 0.19% | 21.40 | 21.60 | 21.175 | 930,296 |
| Apr 08 2024 | 21.25 | 0.21 | 1.00% | 21.13 | 21.405 | 21.05 | 741,602 |
| Apr 05 2024 | 21.04 | 0.28 | 1.35% | 20.74 | 21.145 | 20.62 | 528,462 |
| Apr 04 2024 | 20.76 | -0.45 | -2.12% | 21.35 | 21.47 | 20.76 | 570,995 |
| Apr 03 2024 | 21.21 | -0.28 | -1.30% | 21.16 | 21.47 | 20.97 | 745,716 |
| Apr 02 2024 | 21.49 | 0.33 | 1.56% | 21.11 | 21.5422 | 20.9562 | 1,451,249 |
| Apr 01 2024 | 21.16 | 0.66 | 3.22% | 21.85 | 22.00 | 21.10 | 1,287,455 |
| Mar 28 2024 | 20.50 | 0.23 | 1.13% | 20.40 | 20.83 | 20.3596 | 784,779 |
| Mar 27 2024 | 20.27 | 0.08 | 0.40% | 20.06 | 20.41 | 19.90 | 749,677 |
| Mar 26 2024 | 20.19 | -0.46 | -2.23% | 20.56 | 21.03 | 20.10 | 1,621,910 |
| Mar 25 2024 | 20.65 | -0.18 | -0.86% | 20.50 | 21.09 | 20.40 | 1,716,716 |
| Mar 22 2024 | 20.83 | -0.57 | -2.66% | 20.93 | 21.43 | 20.43 | 1,441,753 |
| Mar 21 2024 | 21.40 | 0.20 | 0.94% | 21.98 | 21.99 | 20.95 | 2,465,880 |
| Mar 20 2024 | 21.20 | 0.53 | 2.56% | 21.37 | 21.65 | 20.715 | 1,955,793 |
| Mar 19 2024 | 20.67 | 0.27 | 1.32% | 20.26 | 20.685 | 20.03 | 1,383,908 |
| Mar 18 2024 | 20.40 | 0.70 | 3.55% | 20.20 | 20.53 | 20.065 | 1,933,213 |
| Mar 15 2024 | 19.70 | 0.00 | 0.00% | 19.68 | 19.82 | 19.3001 | 3,544,272 |
| Mar 14 2024 | 19.70 | -0.04 | -0.20% | 19.35 | 19.81 | 19.05 | 2,345,865 |
| Mar 13 2024 | 19.74 | 1.52 | 8.34% | 19.04 | 19.925 | 18.76 | 4,075,130 |
| Mar 12 2024 | 18.22 | 0.30 | 1.67% | 19.36 | 19.75 | 17.40 | 6,587,560 |
| Mar 11 2024 | 17.92 | 0.86 | 5.04% | 17.24 | 18.14 | 17.19 | 2,320,503 |
| Mar 08 2024 | 17.06 | 0.01 | 0.06% | 16.95 | 17.13 | 16.67 | 1,327,598 |
| Mar 07 2024 | 17.05 | -0.58 | -3.29% | 17.26 | 17.355 | 16.7061 | 1,351,989 |
| Mar 06 2024 | 17.63 | -0.07 | -0.40% | 18.18 | 18.26 | 17.52 | 1,533,032 |
| Mar 05 2024 | 17.70 | -0.57 | -3.12% | 17.80 | 17.83 | 17.18 | 1,548,029 |
| Mar 04 2024 | 18.27 | -0.67 | -3.54% | 18.94 | 18.99 | 18.07 | 1,260,824 |
| Mar 01 2024 | 18.94 | 0.61 | 3.33% | 18.80 | 19.49 | 18.55 | 940,105 |
| Feb 29 2024 | 18.33 | 0.32 | 1.78% | 18.65 | 18.96 | 18.32 | 1,007,014 |
| Feb 28 2024 | 18.01 | -0.76 | -4.05% | 18.29 | 18.65 | 18.01 | 738,565 |
| Feb 27 2024 | 18.77 | 0.39 | 2.12% | 18.91 | 18.99 | 18.52 | 1,222,009 |
| Feb 26 2024 | 18.38 | -0.53 | -2.80% | 18.45 | 18.83 | 18.24 | 1,080,629 |
| Feb 23 2024 | 18.91 | -0.41 | -2.12% | 19.53 | 19.70 | 18.65 | 1,430,039 |
| Feb 22 2024 | 19.32 | 0.73 | 3.93% | 19.18 | 19.60 | 19.155 | 2,445,995 |
| Feb 21 2024 | 18.59 | 0.52 | 2.88% | 18.67 | 18.94 | 18.29 | 1,790,711 |
| Feb 20 2024 | 18.07 | 0.11 | 0.61% | 18.45 | 18.95 | 17.93 | 1,943,223 |
| Feb 16 2024 | 17.96 | 0.96 | 5.65% | 17.47 | 18.29 | 17.47 | 2,280,275 |
| Feb 15 2024 | 17.00 | 0.14 | 0.83% | 16.94 | 17.16 | 16.81 | 704,628 |
| Feb 14 2024 | 16.86 | 0.56 | 3.44% | 16.55 | 16.91 | 16.55 | 403,179 |
| Feb 13 2024 | 16.30 | -0.54 | -3.21% | 16.50 | 16.61 | 16.21 | 428,479 |
| Feb 12 2024 | 16.84 | 0.37 | 2.25% | 16.60 | 17.08 | 16.60 | 559,977 |
| Feb 09 2024 | 16.47 | 0.11 | 0.67% | 16.27 | 16.535 | 16.16 | 267,709 |
| Feb 08 2024 | 16.36 | 0.20 | 1.24% | 16.16 | 16.50 | 16.14 | 719,412 |
| Feb 07 2024 | 16.16 | -0.56 | -3.35% | 16.20 | 16.40 | 15.87 | 1,012,974 |
| Feb 06 2024 | 16.72 | 0.66 | 4.11% | 16.84 | 17.04 | 16.31 | 1,322,439 |
| Feb 05 2024 | 16.06 | -0.29 | -1.77% | 16.42 | 16.42 | 15.71 | 1,799,592 |
| Feb 02 2024 | 16.35 | -0.53 | -3.14% | 16.51 | 16.59 | 16.22 | 1,043,672 |
| Feb 01 2024 | 16.88 | -0.08 | -0.47% | 17.24 | 17.58 | 16.78 | 1,124,784 |
| Jan 31 2024 | 16.96 | -0.19 | -1.11% | 16.91 | 17.56 | 16.49 | 2,258,170 |
| Jan 30 2024 | 17.15 | -0.51 | -2.89% | 17.01 | 17.23 | 16.65 | 2,601,194 |
| Jan 29 2024 | 17.66 | -2.14 | -10.81% | 19.59 | 19.60 | 17.27 | 3,669,517 |
| Jan 26 2024 | 19.80 | -0.49 | -2.41% | 19.76 | 20.22 | 19.48 | 1,180,716 |
| Jan 25 2024 | 20.29 | 0.19 | 0.95% | 20.25 | 20.68 | 20.16 | 733,147 |
