MINISO Group Holding Limited (MNSO)
NYSE: MNSO · Real-Time Price · USD
17.00
+0.36 (2.16%)
At close: Apr 23, 2025, 4:00 PM
16.75
-0.25 (-1.47%)
Pre-market: Apr 24, 2025, 7:12 AM EDT
MINISO Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 17.16 | 17.37 | 16.82 | 17.00 | 17.00 | 2.16% | 804,491 |
| Apr 22, 2025 | 16.34 | 16.73 | 16.21 | 16.64 | 16.64 | 4.13% | 768,051 |
| Apr 21, 2025 | 15.63 | 15.98 | 15.47 | 15.98 | 15.98 | 2.17% | 815,757 |
| Apr 17, 2025 | 15.79 | 15.86 | 15.38 | 15.64 | 15.64 | 0.26% | 675,894 |
| Apr 16, 2025 | 15.63 | 15.90 | 15.28 | 15.60 | 15.60 | -5.91% | 1,381,433 |
| Apr 15, 2025 | 16.56 | 16.71 | 16.28 | 16.58 | 16.58 | 1.59% | 1,672,629 |
| Apr 14, 2025 | 16.38 | 16.79 | 16.12 | 16.32 | 16.32 | 3.23% | 1,400,877 |
| Apr 11, 2025 | 15.69 | 16.23 | 15.44 | 15.81 | 15.81 | 2.73% | 1,286,310 |
| Apr 10, 2025 | 15.42 | 15.76 | 15.01 | 15.39 | 15.39 | -3.57% | 2,136,369 |
| Apr 9, 2025 | 14.03 | 16.24 | 13.95 | 15.96 | 15.96 | 11.53% | 2,983,079 |
| Apr 8, 2025 | 15.80 | 15.89 | 14.02 | 14.31 | 14.31 | -11.39% | 2,861,734 |
| Apr 7, 2025 | 15.86 | 16.96 | 15.60 | 16.15 | 15.79 | -4.21% | 3,543,105 |
| Apr 4, 2025 | 16.67 | 16.88 | 15.89 | 16.86 | 16.48 | -6.70% | 1,831,307 |
| Apr 3, 2025 | 17.82 | 18.16 | 17.51 | 18.07 | 17.67 | -6.23% | 1,168,630 |
| Apr 2, 2025 | 19.66 | 19.66 | 19.06 | 19.27 | 18.84 | 0.63% | 782,788 |
| Apr 1, 2025 | 18.70 | 19.17 | 18.65 | 19.15 | 18.72 | 3.57% | 834,669 |
| Mar 31, 2025 | 18.39 | 18.61 | 18.20 | 18.49 | 18.08 | -0.48% | 654,822 |
| Mar 28, 2025 | 18.75 | 18.92 | 18.35 | 18.58 | 18.17 | -4.82% | 1,107,931 |
| Mar 27, 2025 | 19.15 | 19.76 | 19.13 | 19.52 | 19.08 | 4.00% | 1,518,420 |
| Mar 26, 2025 | 18.83 | 19.21 | 18.50 | 18.77 | 18.35 | 2.91% | 1,859,769 |
| Mar 25, 2025 | 18.76 | 18.98 | 18.21 | 18.24 | 17.83 | -0.60% | 2,120,069 |
| Mar 24, 2025 | 18.60 | 18.75 | 18.03 | 18.35 | 17.94 | -3.12% | 1,870,265 |
| Mar 21, 2025 | 18.58 | 19.58 | 17.60 | 18.94 | 18.52 | -8.90% | 5,308,352 |
| Mar 20, 2025 | 20.96 | 21.49 | 20.65 | 20.79 | 20.33 | -4.59% | 1,281,179 |
| Mar 19, 2025 | 21.38 | 21.89 | 21.31 | 21.79 | 21.30 | 3.71% | 1,357,481 |
| Mar 18, 2025 | 21.11 | 21.37 | 20.80 | 21.01 | 20.54 | -2.78% | 1,070,982 |
| Mar 17, 2025 | 20.72 | 21.94 | 20.72 | 21.61 | 21.13 | 4.45% | 1,734,736 |
| Mar 14, 2025 | 20.70 | 21.00 | 20.44 | 20.69 | 20.23 | 4.92% | 1,180,371 |
| Mar 13, 2025 | 19.83 | 20.01 | 19.51 | 19.72 | 19.28 | -5.92% | 693,734 |
| Mar 12, 2025 | 21.19 | 21.34 | 20.63 | 20.96 | 20.49 | 5.22% | 1,441,926 |
| Mar 11, 2025 | 19.94 | 20.30 | 19.62 | 19.92 | 19.48 | 2.36% | 625,214 |
| Mar 10, 2025 | 19.43 | 20.15 | 19.24 | 19.46 | 19.03 | -2.16% | 606,138 |
| Mar 7, 2025 | 19.75 | 20.18 | 19.45 | 19.89 | 19.45 | 3.11% | 936,350 |
| Mar 6, 2025 | 19.80 | 20.00 | 18.99 | 19.29 | 18.86 | -4.41% | 1,686,455 |
| Mar 5, 2025 | 20.47 | 20.47 | 19.71 | 20.18 | 19.73 | -0.54% | 882,383 |
| Mar 4, 2025 | 19.90 | 20.52 | 19.65 | 20.29 | 19.84 | 2.06% | 724,391 |
| Mar 3, 2025 | 20.35 | 20.46 | 19.66 | 19.88 | 19.44 | -4.47% | 907,531 |
| Feb 28, 2025 | 20.07 | 20.89 | 20.07 | 20.81 | 20.35 | 0.82% | 867,652 |
| Feb 27, 2025 | 20.77 | 21.16 | 20.47 | 20.64 | 20.18 | -0.24% | 689,018 |
| Feb 26, 2025 | 21.15 | 21.56 | 20.62 | 20.69 | 20.23 | 0.05% | 823,086 |
| Feb 25, 2025 | 20.18 | 20.75 | 20.18 | 20.68 | 20.22 | 5.83% | 1,460,498 |
| Feb 24, 2025 | 20.17 | 20.22 | 19.37 | 19.54 | 19.10 | -2.25% | 2,598,771 |
| Feb 21, 2025 | 21.50 | 21.60 | 19.68 | 19.99 | 19.54 | -11.98% | 3,942,477 |
| Feb 20, 2025 | 22.65 | 23.20 | 22.48 | 22.71 | 22.20 | 2.99% | 1,020,383 |
| Feb 19, 2025 | 21.96 | 22.29 | 21.85 | 22.05 | 21.56 | -0.81% | 543,577 |
| Feb 18, 2025 | 22.42 | 22.54 | 21.87 | 22.23 | 21.73 | -1.77% | 886,216 |
| Feb 14, 2025 | 23.21 | 23.25 | 22.37 | 22.63 | 22.13 | 0.04% | 1,035,734 |
| Feb 13, 2025 | 22.17 | 22.80 | 22.17 | 22.62 | 22.12 | 0.49% | 737,738 |
| Feb 12, 2025 | 21.60 | 22.54 | 21.40 | 22.51 | 22.01 | 1.58% | 975,775 |
| Feb 11, 2025 | 22.55 | 22.65 | 22.10 | 22.16 | 21.67 | -4.65% | 1,033,832 |