Skip to main content
logo
MINISO Group Holding Limited (MNSO)
NYSE: MNSO · Real-Time Price · USD
16.32
-0.49 (-2.91%)
Apr 9, 2026, 4:00 PM EDT - Market closed

MINISO Group Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 9, 202616.4816.4816.0816.3216.32-2.91%332,170
Apr 8, 202616.9017.0416.7916.8116.814.41%345,962
Apr 7, 202616.1716.3615.9816.1016.10-0.74%366,395
Apr 6, 202616.1116.2816.0716.2216.221.00%329,379
Apr 2, 202616.0816.2415.9416.0616.06-1.77%343,791
Apr 1, 202616.3116.5916.3016.3516.350.93%554,633
Mar 31, 202616.4516.4516.0016.2016.205.54%891,234
Mar 30, 202615.6415.7215.3115.3515.35-3.40%470,756
Mar 27, 202616.1116.1915.8815.8915.89-0.81%262,996
Mar 26, 202616.0516.2415.8016.0216.02-3.49%398,777
Mar 25, 202616.6216.8616.5216.6016.601.03%285,208
Mar 24, 202616.3216.5516.2816.4316.430.31%349,735
Mar 23, 202616.4816.6416.3316.3816.380.61%301,954
Mar 20, 202616.7916.7916.2516.2816.28-3.04%324,256
Mar 19, 202616.6516.9216.4616.7916.79-1.47%368,325
Mar 18, 202617.3017.4917.0317.0417.04-2.68%361,916
Mar 17, 202617.3617.7217.3617.5117.512.82%481,261
Mar 16, 202617.0017.2416.9017.0317.031.92%402,667
Mar 13, 202617.0017.0016.6416.7116.71-0.30%373,192
Mar 12, 202617.1017.1516.7616.7616.76-0.77%496,347
Mar 11, 202616.9017.0216.8516.8916.89-330,989
Mar 10, 202616.9917.0816.6816.8916.89-0.53%350,226
Mar 9, 202616.8317.0116.5216.9816.980.41%601,616
Mar 6, 202616.8217.0516.8016.9116.911.68%640,911
Mar 5, 202616.8216.9216.5316.6316.63-2.69%637,937
Mar 4, 202617.0517.3016.9817.0917.091.42%656,313
Mar 3, 202616.7016.9916.3616.8516.85-3.11%1,109,924
Mar 2, 202617.5517.7617.1117.3917.39-3.50%817,060
Feb 27, 202618.1718.3118.0018.0218.02-0.93%705,923
Feb 26, 202618.8418.8418.0418.1918.19-5.99%770,507
Feb 25, 202619.5819.6319.2419.3519.35-0.10%630,741
Feb 24, 202619.2819.4419.0819.3719.37-0.56%226,829
Feb 23, 202619.7319.7819.4719.4819.48-0.61%271,005
Feb 20, 202619.3619.6519.3019.6019.60-0.20%269,990
Feb 19, 202619.4419.7119.4319.6419.640.15%341,733
Feb 18, 202619.5019.7019.5019.6119.610.62%631,239
Feb 17, 202619.7419.7519.4219.4919.491.14%286,139
Feb 13, 202619.0119.3419.0119.2719.270.94%287,983
Feb 12, 202619.5519.7318.9319.0919.09-2.70%414,458
Feb 11, 202619.5019.7119.2419.6219.622.03%980,206
Feb 10, 202619.2419.4819.2019.2319.230.73%1,818,630
Feb 9, 202619.0819.2519.0119.0919.090.95%1,684,637
Feb 6, 202618.9519.1018.8018.9118.91-0.68%1,340,047
Feb 5, 202619.4219.6018.9819.0419.043.59%1,857,295
Feb 4, 202618.6018.6018.2318.3818.38-1.13%206,595
Feb 3, 202618.5818.7418.4418.5918.590.60%187,815
Feb 2, 202618.1318.5118.1318.4818.480.11%570,009
Jan 30, 202618.8118.8118.3918.4618.46-2.28%668,604
Jan 29, 202619.4319.5618.8518.8918.890.05%1,192,703
Jan 28, 202619.2119.2518.8718.8818.880.59%382,463