Skip to main content
MINISO Group Holding Limited (MNSO)
NYSE: MNSO · Real-Time Price · USD
19.99
-2.72 (-11.98%)
At close: Feb 21, 2025, 4:00 PM
20.38
+0.39 (1.95%)
After-hours: Feb 21, 2025, 7:49 PM EST

MINISO Group Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202521.5021.6019.6819.9919.99-11.98%3,930,285
Feb 20, 202522.6523.2022.4822.7122.712.99%1,020,383
Feb 19, 202521.9622.2921.8522.0522.05-0.81%543,577
Feb 18, 202522.4222.5421.8722.2322.23-1.77%886,216
Feb 14, 202523.2123.2522.3722.6322.630.04%1,035,734
Feb 13, 202522.1722.8022.1722.6222.620.49%737,738
Feb 12, 202521.6022.5421.4022.5122.511.58%975,775
Feb 11, 202522.5522.6522.1022.1622.16-4.65%1,033,832
Feb 10, 202523.3623.7023.0223.2423.240.39%589,708
Feb 7, 202523.2623.8722.9323.1523.151.14%730,841
Feb 6, 202523.0023.0322.5622.8922.892.23%572,618
Feb 5, 202523.2023.2022.3822.3922.39-6.51%915,158
Feb 4, 202523.7224.2823.7223.9523.954.22%652,509
Feb 3, 202522.7423.3722.5722.9822.98-0.04%561,722
Jan 31, 202523.6523.6622.7822.9922.99-2.83%613,568
Jan 30, 202523.1023.9223.1023.6623.662.78%663,744
Jan 29, 202523.4523.4522.8323.0223.02-1.03%373,821
Jan 28, 202522.9623.2622.5023.2623.261.84%425,831
Jan 27, 202522.7623.2722.7022.8422.84-1.51%735,985
Jan 24, 202522.6223.2922.3023.1923.194.51%912,061
Jan 23, 202522.8422.8822.0822.1922.19-4.23%1,128,717
Jan 22, 202523.6123.7523.0123.1723.17-3.09%547,096
Jan 21, 202524.1624.2923.5223.9123.911.53%1,210,245
Jan 17, 202522.8523.7622.8523.5523.552.57%675,547
Jan 16, 202522.9923.3922.8922.9622.960.97%638,550
Jan 15, 202523.1223.3722.5322.7422.74-2.53%990,902
Jan 14, 202523.5923.8323.2223.3323.332.37%609,942
Jan 13, 202523.2723.2722.6622.7922.79-6.02%1,849,032
Jan 10, 202524.0024.3423.6824.2524.25-2.49%902,194
Jan 8, 202524.9025.1924.6324.8724.87-2.01%907,780
Jan 7, 202524.8025.5024.7925.3825.385.44%1,975,749
Jan 6, 202526.0126.4524.0024.0724.07-12.66%5,407,452
Jan 3, 202526.8027.7126.6827.5627.569.32%1,420,796
Jan 2, 202524.4925.4624.4525.2125.215.53%1,127,783
Dec 31, 202423.8924.3023.8023.8923.890.04%462,676
Dec 30, 202424.2024.2423.7923.8823.88-0.75%521,713
Dec 27, 202424.1424.2723.7824.0624.06-4.26%721,369
Dec 26, 202424.9025.1424.6925.1325.131.29%979,951
Dec 24, 202424.9625.0824.6924.8124.812.78%732,633
Dec 23, 202423.9424.2623.5524.1424.143.43%608,571
Dec 20, 202422.9323.7822.7523.3423.34-510,606
Dec 19, 202423.5523.6823.1923.3423.34-1.06%1,019,817
Dec 18, 202423.6924.2823.4223.5923.59-2.44%530,669
Dec 17, 202423.7124.2123.5224.1824.18-2.54%840,448
Dec 16, 202424.3024.9324.1924.8124.813.03%1,367,838
Dec 13, 202424.1724.3823.9024.0824.08-2.71%523,467
Dec 12, 202423.9125.0223.9124.7524.755.45%1,610,404
Dec 11, 202423.7423.8023.4123.4723.470.56%760,293
Dec 10, 202423.4423.7622.9423.3423.34-5.54%1,182,464
Dec 9, 202424.9525.3024.5124.7124.712.19%3,199,759
Dec 6, 202424.4824.4823.8924.1824.18-1.79%1,163,672
Dec 5, 202423.9524.9023.9124.6224.624.06%2,177,043
Dec 4, 202424.2624.2623.3123.6623.66-5.44%2,381,087
Dec 3, 202422.8825.0722.7125.0225.029.64%5,159,061
Dec 2, 202423.0123.2622.1522.8222.8214.04%8,567,511
Nov 29, 202418.8020.1018.4320.0120.018.22%2,320,852
Nov 27, 202418.9119.0318.4218.4918.496.26%2,416,832
Nov 26, 202417.3017.6017.1217.4017.402.96%1,138,601
Nov 25, 202416.9717.2116.7316.9016.901.32%1,226,756
Nov 22, 202416.5416.7616.4116.6816.68-1.82%1,234,771
Nov 21, 202417.2017.3616.7016.9916.99-4.01%1,565,295
Nov 20, 202417.5817.9417.4717.7017.700.68%934,845
Nov 19, 202417.6917.7617.3417.5817.58-0.68%926,140
Nov 18, 202417.5517.7917.4517.7017.702.49%1,030,461
Nov 15, 202417.0117.3816.9217.2717.272.68%959,695
Nov 14, 202417.3917.5216.6616.8216.82-6.35%2,013,078
Nov 13, 202417.9818.2517.8817.9617.961.47%1,862,803
Nov 12, 202418.0518.2317.5917.7017.70-7.09%3,013,660
Nov 11, 202419.2819.4618.5519.0519.05-1.45%1,938,134
Nov 8, 202419.0119.4918.8119.3319.33-2.62%1,788,652
Nov 7, 202419.2920.1119.2519.8519.858.17%2,416,520
Nov 6, 202418.3318.4217.7818.3518.35-3.27%1,839,921
Nov 5, 202419.6719.8118.7518.9718.97-3.85%2,039,527
Nov 4, 202419.6620.3819.6319.7319.730.41%1,026,033
Nov 1, 202419.8019.9919.5219.6519.65-1.36%1,203,397
Oct 31, 202420.2120.4719.5219.9219.92-1.24%2,060,707
Oct 30, 202419.5120.6219.4520.1720.174.62%2,599,047
Oct 29, 202419.6119.8919.1819.2819.280.21%1,739,808
Oct 28, 202418.9119.3518.7919.2419.2410.51%3,297,371
Oct 25, 202417.6317.6817.2217.4117.41-3.55%1,133,042
Oct 24, 202418.0918.1517.7618.0518.050.33%3,165,431
Oct 23, 202418.3018.4817.8517.9917.992.27%2,054,227
Oct 22, 202417.2017.7216.9517.5917.595.01%1,623,954
Oct 21, 202416.5317.0616.3616.7516.751.76%1,658,881
Oct 18, 202416.2416.6115.9116.4616.468.58%2,051,068
Oct 17, 202415.5515.6014.9815.1615.16-7.95%3,058,100
Oct 16, 202417.0517.0616.4016.4716.47-2.26%1,693,376
Oct 15, 202417.4517.5516.7116.8516.85-7.92%2,633,149
Oct 14, 202418.5118.9318.0318.3018.301.22%1,950,066
Oct 11, 202417.9818.3017.8518.0818.08-2.38%1,941,690
Oct 10, 202418.0318.7017.8118.5218.522.26%2,208,001
Oct 9, 202417.2418.2716.9318.1118.11-4.28%4,013,290
Oct 8, 202418.0319.3418.0318.9218.92-7.35%3,115,071
Oct 7, 202421.2421.4319.6820.4220.42-0.97%4,472,066
Oct 4, 202420.0220.8819.7420.6220.628.76%6,153,371
Oct 3, 202418.0019.1117.9518.9618.96-0.21%3,563,025
Oct 2, 202419.8120.1418.2519.0019.000.74%6,348,677
Oct 1, 202417.6918.8817.5018.8618.867.53%4,289,426
Sep 30, 202419.6519.7717.2017.5417.542.39%8,916,033
Sep 27, 202416.6417.2415.8717.1317.1311.02%6,627,813