Skip to main content
logo
MINISO Group Holding Limited (MNSO)
NYSE: MNSO · Real-Time Price · USD
21.50
-0.09 (-0.42%)
At close: Oct 29, 2025, 4:00 PM EDT
21.50
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:10 PM EDT

MINISO Group Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202521.5921.6521.4221.42--0.79%949,593
Oct 28, 202521.8722.0021.4921.5921.59-2.70%777,928
Oct 27, 202522.1722.8222.1522.1922.190.36%697,498
Oct 24, 202522.3722.4321.6422.1122.110.59%594,328
Oct 23, 202521.7922.2421.7921.9821.980.73%500,539
Oct 22, 202521.8922.2521.7221.8221.82-0.23%637,867
Oct 21, 202522.1522.1521.7121.8721.87-2.80%696,617
Oct 20, 202522.1622.6522.0422.5022.502.04%554,557
Oct 17, 202521.6222.1621.5722.0522.05-1.34%557,704
Oct 16, 202522.4922.5522.1822.3522.35-1.76%1,294,361
Oct 15, 202522.8823.1022.6022.7522.752.62%1,540,682
Oct 14, 202521.8222.3421.7022.1722.17-1.16%1,048,271
Oct 13, 202522.2822.6422.1022.4322.435.55%1,419,328
Oct 10, 202522.5422.8521.1021.2521.25-3.58%2,526,144
Oct 9, 202522.3522.5922.0422.0422.041.61%936,065
Oct 8, 202521.6721.9421.5221.6921.691.97%756,304
Oct 7, 202521.6821.9921.0921.2721.27-2.79%1,354,505
Oct 6, 202521.6322.0421.5721.8821.881.11%764,363
Oct 3, 202522.0422.0421.5721.6421.64-0.96%699,127
Oct 2, 202522.2322.3021.6721.8521.85-3.06%1,451,669
Oct 1, 202522.5522.7022.3322.5422.540.18%859,605
Sep 30, 202522.8622.8922.4122.5022.500.18%639,821
Sep 29, 202522.6122.8622.3622.4622.460.90%1,305,030
Sep 26, 202523.3123.5522.1922.2622.26-0.13%1,309,111
Sep 25, 202522.8822.8822.1322.2922.29-3.71%1,088,329
Sep 24, 202523.3923.4123.0523.1523.15-1.61%534,325
Sep 23, 202524.0024.0523.5023.5323.53-3.64%714,400
Sep 22, 202524.9725.0224.4124.4224.42-2.51%575,480
Sep 19, 202524.9825.5524.8125.0525.051.13%673,692
Sep 18, 202524.6124.8024.3824.7724.77-1.04%1,192,660
Sep 17, 202525.0025.1124.6925.0325.030.89%936,866
Sep 16, 202524.7224.8524.5124.8124.810.65%476,964
Sep 15, 202524.8224.8824.5924.6524.65-0.32%792,845
Sep 12, 202524.6324.7424.0824.7324.73-2.25%903,360
Sep 11, 202524.8925.4524.7725.3025.30-0.04%475,077
Sep 10, 202525.4525.4625.1525.3125.31-2.20%620,651
Sep 9, 202525.7025.9225.5025.8825.880.94%508,848
Sep 8, 202525.5025.6625.2025.6425.644.57%736,408
Sep 5, 202524.5924.5924.3024.5224.520.62%624,423
Sep 4, 202524.2024.4323.9624.3724.09-1.93%1,359,591
Sep 3, 202524.4624.8924.3524.8524.560.24%665,939
Sep 2, 202524.4324.9524.3124.7924.50-0.24%746,033
Aug 29, 202524.7325.1424.6124.8524.561.10%600,637
Aug 28, 202524.7324.7624.3324.5824.29-1.17%1,282,573
Aug 27, 202525.2125.2124.7224.8724.58-4.31%1,473,650
Aug 26, 202525.7926.2025.5425.9925.691.48%1,137,440
Aug 25, 202525.8426.1725.1025.6125.31-3.83%2,816,990
Aug 22, 202524.3726.7424.3026.6326.3220.12%6,841,104
Aug 21, 202522.5122.8621.8522.1721.916.38%5,352,148
Aug 20, 202520.7020.9520.2920.8420.603.53%1,186,055