MNSO(MNSO)
MNSO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $13.87 | $13.91 | $13.71 | $13.91 | 527,197 |
| 5/19/2026 | $14.09 | $14.34 | $14.09 | $14.11 | 379,800 |
| 5/18/2026 | $14.43 | $14.43 | $14.19 | $14.22 | 311,810 |
| 5/15/2026 | $14.25 | $14.27 | $14.11 | $14.15 | 431,500 |
| 5/14/2026 | $14.74 | $14.76 | $14.55 | $14.63 | 588,349 |
| 5/13/2026 | $14.21 | $14.92 | $14.11 | $14.88 | 722,000 |
| 5/12/2026 | $14.25 | $14.25 | $13.98 | $14.11 | 406,701 |
| 5/11/2026 | $14.63 | $14.65 | $14.31 | $14.31 | 469,633 |
| 5/8/2026 | $14.73 | $14.79 | $14.60 | $14.63 | 192,737 |
| 5/7/2026 | $14.77 | $14.81 | $14.51 | $14.53 | 331,831 |
| 5/6/2026 | $14.60 | $14.85 | $14.48 | $14.83 | 374,018 |
| 5/5/2026 | $14.67 | $14.77 | $14.62 | $14.63 | 217,238 |
| 5/4/2026 | $14.83 | $14.83 | $14.57 | $14.61 | 340,479 |
| 5/1/2026 | $14.79 | $14.92 | $14.76 | $14.86 | 204,541 |
| 4/30/2026 | $14.52 | $14.80 | $14.48 | $14.79 | 211,250 |
| 4/29/2026 | $14.69 | $14.87 | $14.53 | $14.53 | 214,700 |
| 4/28/2026 | $14.66 | $14.72 | $14.58 | $14.67 | 297,810 |
| 4/27/2026 | $15.01 | $15.10 | $14.90 | $14.94 | 239,200 |
| 4/24/2026 | $15.09 | $15.11 | $14.98 | $15.08 | 455,506 |
| 4/23/2026 | $14.73 | $14.93 | $14.49 | $14.58 | 854,900 |
| 4/22/2026 | $15.15 | $15.18 | $14.98 | $14.98 | 394,900 |
| 4/21/2026 | $15.72 | $15.76 | $15.15 | $15.22 | 337,903 |
| 4/20/2026 | $15.48 | $15.79 | $15.48 | $15.71 | 383,727 |
| 4/17/2026 | $16.10 | $16.18 | $15.92 | $16.03 | 683,394 |
| 4/16/2026 | $16.10 | $16.13 | $15.90 | $16.01 | 479,425 |
| 4/15/2026 | $16.06 | $16.13 | $15.74 | $16.04 | 470,000 |
| 4/14/2026 | $15.87 | $16.17 | $15.75 | $16.00 | 887,325 |
| 4/13/2026 | $15.61 | $15.86 | $15.45 | $15.83 | 449,500 |
| 4/10/2026 | $16.10 | $16.22 | $15.81 | $15.82 | 429,133 |
| 4/9/2026 | $16.48 | $16.48 | $16.08 | $16.32 | 332,200 |
| 4/8/2026 | $16.90 | $17.04 | $16.79 | $16.81 | 346,000 |
| 4/7/2026 | $16.17 | $16.36 | $15.98 | $16.10 | 379,705 |
| 4/6/2026 | $16.11 | $16.28 | $16.07 | $16.22 | 329,404 |
| 4/2/2026 | $16.08 | $16.24 | $15.94 | $16.06 | 344,300 |
| 4/1/2026 | $16.31 | $16.59 | $16.30 | $16.35 | 554,633 |
| 3/31/2026 | $16.45 | $16.45 | $16.00 | $16.20 | 891,234 |
| 3/30/2026 | $15.64 | $15.72 | $15.31 | $15.35 | 471,056 |
| 3/27/2026 | $16.11 | $16.19 | $15.88 | $15.89 | 263,036 |
| 3/26/2026 | $16.05 | $16.24 | $15.80 | $16.02 | 399,300 |
| 3/25/2026 | $16.62 | $16.86 | $16.52 | $16.60 | 286,139 |
| 3/24/2026 | $16.32 | $16.55 | $16.28 | $16.43 | 351,100 |
| 3/23/2026 | $16.48 | $16.64 | $16.33 | $16.38 | 302,464 |
| 3/20/2026 | $16.79 | $16.79 | $16.25 | $16.28 | 324,300 |
| 3/19/2026 | $16.65 | $16.92 | $16.46 | $16.79 | 369,513 |
| 3/18/2026 | $17.30 | $17.49 | $17.03 | $17.04 | 361,916 |
| 3/17/2026 | $17.36 | $17.72 | $17.36 | $17.51 | 481,300 |
| 3/16/2026 | $17.00 | $17.24 | $16.90 | $17.03 | 402,667 |
| 3/13/2026 | $17.00 | $17.00 | $16.64 | $16.71 | 373,600 |
| 3/12/2026 | $17.10 | $17.15 | $16.76 | $16.76 | 496,351 |
| 3/11/2026 | $16.90 | $17.02 | $16.85 | $16.89 | 331,000 |
| 3/10/2026 | $16.99 | $17.08 | $16.68 | $16.89 | 350,370 |
| 3/9/2026 | $16.83 | $17.01 | $16.52 | $16.98 | 601,616 |
| 3/6/2026 | $16.82 | $17.05 | $16.80 | $16.91 | 642,217 |
| 3/5/2026 | $16.82 | $16.92 | $16.52 | $16.63 | 638,947 |
| 3/4/2026 | $17.05 | $17.30 | $16.98 | $17.09 | 656,315 |
| 3/3/2026 | $16.70 | $16.99 | $16.36 | $16.85 | 1.11M |
| 3/2/2026 | $17.55 | $17.76 | $17.11 | $17.39 | 817,269 |
| 2/27/2026 | $18.17 | $18.31 | $18.00 | $18.02 | 706,200 |
| 2/26/2026 | $18.84 | $18.84 | $18.04 | $18.19 | 770,587 |
| 2/25/2026 | $19.58 | $19.63 | $19.24 | $19.35 | 630,871 |
| 2/24/2026 | $19.28 | $19.44 | $19.08 | $19.37 | 227,490 |
| 2/23/2026 | $19.73 | $19.78 | $19.47 | $19.48 | 271,005 |
| 2/20/2026 | $19.36 | $19.65 | $19.30 | $19.60 | 270,050 |