MINISO Group Holding Limited (MNSO)
NYSE: MNSO · Real-Time Price · USD
18.39
-0.19 (-1.02%)
Mar 31, 2025, 1:15 PM EDT - Market open
MINISO Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 18.44 | 18.60 | 18.21 | 18.44 | - | -0.78% | 166,515 |
| Mar 28, 2025 | 18.75 | 18.92 | 18.35 | 18.58 | 18.58 | -4.82% | 1,107,931 |
| Mar 27, 2025 | 19.15 | 19.76 | 19.13 | 19.52 | 19.52 | 4.00% | 1,518,420 |
| Mar 26, 2025 | 18.83 | 19.21 | 18.50 | 18.77 | 18.77 | 2.91% | 1,859,769 |
| Mar 25, 2025 | 18.76 | 18.98 | 18.21 | 18.24 | 18.24 | -0.60% | 2,120,069 |
| Mar 24, 2025 | 18.60 | 18.75 | 18.03 | 18.35 | 18.35 | -3.12% | 1,870,265 |
| Mar 21, 2025 | 18.58 | 19.58 | 17.60 | 18.94 | 18.94 | -8.90% | 5,308,352 |
| Mar 20, 2025 | 20.96 | 21.49 | 20.65 | 20.79 | 20.79 | -4.59% | 1,281,179 |
| Mar 19, 2025 | 21.38 | 21.89 | 21.31 | 21.79 | 21.79 | 3.71% | 1,357,481 |
| Mar 18, 2025 | 21.11 | 21.37 | 20.80 | 21.01 | 21.01 | -2.78% | 1,070,982 |
| Mar 17, 2025 | 20.72 | 21.94 | 20.72 | 21.61 | 21.61 | 4.45% | 1,734,736 |
| Mar 14, 2025 | 20.70 | 21.00 | 20.44 | 20.69 | 20.69 | 4.92% | 1,180,371 |
| Mar 13, 2025 | 19.83 | 20.01 | 19.51 | 19.72 | 19.72 | -5.92% | 693,734 |
| Mar 12, 2025 | 21.19 | 21.34 | 20.63 | 20.96 | 20.96 | 5.22% | 1,441,926 |
| Mar 11, 2025 | 19.94 | 20.30 | 19.62 | 19.92 | 19.92 | 2.36% | 625,214 |
| Mar 10, 2025 | 19.43 | 20.15 | 19.24 | 19.46 | 19.46 | -2.16% | 606,138 |
| Mar 7, 2025 | 19.75 | 20.18 | 19.45 | 19.89 | 19.89 | 3.11% | 936,350 |
| Mar 6, 2025 | 19.80 | 20.00 | 18.99 | 19.29 | 19.29 | -4.41% | 1,686,455 |
| Mar 5, 2025 | 20.47 | 20.47 | 19.71 | 20.18 | 20.18 | -0.54% | 882,383 |
| Mar 4, 2025 | 19.90 | 20.52 | 19.65 | 20.29 | 20.29 | 2.06% | 724,391 |
| Mar 3, 2025 | 20.35 | 20.46 | 19.66 | 19.88 | 19.88 | -4.47% | 907,531 |
| Feb 28, 2025 | 20.07 | 20.89 | 20.07 | 20.81 | 20.81 | 0.82% | 867,652 |
| Feb 27, 2025 | 20.77 | 21.16 | 20.47 | 20.64 | 20.64 | -0.24% | 689,018 |
| Feb 26, 2025 | 21.15 | 21.56 | 20.62 | 20.69 | 20.69 | 0.05% | 823,086 |
| Feb 25, 2025 | 20.18 | 20.75 | 20.18 | 20.68 | 20.68 | 5.83% | 1,460,498 |
| Feb 24, 2025 | 20.17 | 20.22 | 19.37 | 19.54 | 19.54 | -2.25% | 2,598,771 |
| Feb 21, 2025 | 21.50 | 21.60 | 19.68 | 19.99 | 19.99 | -11.98% | 3,942,477 |
| Feb 20, 2025 | 22.65 | 23.20 | 22.48 | 22.71 | 22.71 | 2.99% | 1,020,383 |
| Feb 19, 2025 | 21.96 | 22.29 | 21.85 | 22.05 | 22.05 | -0.81% | 543,577 |
| Feb 18, 2025 | 22.42 | 22.54 | 21.87 | 22.23 | 22.23 | -1.77% | 886,216 |
| Feb 14, 2025 | 23.21 | 23.25 | 22.37 | 22.63 | 22.63 | 0.04% | 1,035,734 |
| Feb 13, 2025 | 22.17 | 22.80 | 22.17 | 22.62 | 22.62 | 0.49% | 737,738 |
| Feb 12, 2025 | 21.60 | 22.54 | 21.40 | 22.51 | 22.51 | 1.58% | 975,775 |
| Feb 11, 2025 | 22.55 | 22.65 | 22.10 | 22.16 | 22.16 | -4.65% | 1,033,832 |
| Feb 10, 2025 | 23.36 | 23.70 | 23.02 | 23.24 | 23.24 | 0.39% | 589,708 |
| Feb 7, 2025 | 23.26 | 23.87 | 22.93 | 23.15 | 23.15 | 1.14% | 730,841 |
| Feb 6, 2025 | 23.00 | 23.03 | 22.56 | 22.89 | 22.89 | 2.23% | 572,618 |
| Feb 5, 2025 | 23.20 | 23.20 | 22.38 | 22.39 | 22.39 | -6.51% | 915,158 |
| Feb 4, 2025 | 23.72 | 24.28 | 23.72 | 23.95 | 23.95 | 4.22% | 652,509 |
| Feb 3, 2025 | 22.74 | 23.37 | 22.57 | 22.98 | 22.98 | -0.04% | 561,722 |
| Jan 31, 2025 | 23.65 | 23.66 | 22.78 | 22.99 | 22.99 | -2.83% | 613,568 |
| Jan 30, 2025 | 23.10 | 23.92 | 23.10 | 23.66 | 23.66 | 2.78% | 663,744 |
| Jan 29, 2025 | 23.45 | 23.45 | 22.83 | 23.02 | 23.02 | -1.03% | 373,821 |
| Jan 28, 2025 | 22.96 | 23.26 | 22.50 | 23.26 | 23.26 | 1.84% | 425,831 |
| Jan 27, 2025 | 22.76 | 23.27 | 22.70 | 22.84 | 22.84 | -1.51% | 735,985 |
| Jan 24, 2025 | 22.62 | 23.29 | 22.30 | 23.19 | 23.19 | 4.51% | 912,061 |
| Jan 23, 2025 | 22.84 | 22.88 | 22.08 | 22.19 | 22.19 | -4.23% | 1,128,717 |
| Jan 22, 2025 | 23.61 | 23.75 | 23.01 | 23.17 | 23.17 | -3.09% | 547,096 |
| Jan 21, 2025 | 24.16 | 24.29 | 23.52 | 23.91 | 23.91 | 1.53% | 1,210,245 |
| Jan 17, 2025 | 22.85 | 23.76 | 22.85 | 23.55 | 23.55 | 2.57% | 675,547 |