MINISO Group Holding Limited (MNSO)
NYSE: MNSO · Real-Time Price · USD
18.56
-0.55 (-2.88%)
Aug 1, 2025, 4:00 PM - Market closed
MINISO Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 18.80 | 18.83 | 18.35 | 18.56 | 18.56 | -2.88% | 732,466 |
| Jul 31, 2025 | 18.97 | 19.33 | 18.69 | 19.11 | 19.11 | -4.11% | 1,023,685 |
| Jul 30, 2025 | 19.94 | 20.32 | 19.80 | 19.93 | 19.93 | 1.68% | 967,965 |
| Jul 29, 2025 | 19.37 | 19.87 | 19.37 | 19.60 | 19.60 | 2.56% | 806,667 |
| Jul 28, 2025 | 19.18 | 19.44 | 19.06 | 19.11 | 19.11 | -0.31% | 604,437 |
| Jul 25, 2025 | 19.16 | 19.28 | 18.67 | 19.17 | 19.17 | 1.16% | 718,280 |
| Jul 24, 2025 | 18.53 | 19.31 | 18.53 | 18.95 | 18.95 | 7.92% | 1,581,789 |
| Jul 23, 2025 | 17.60 | 17.77 | 17.49 | 17.56 | 17.56 | -0.51% | 605,308 |
| Jul 22, 2025 | 17.68 | 17.68 | 17.39 | 17.65 | 17.65 | 0.06% | 494,724 |
| Jul 21, 2025 | 17.79 | 17.82 | 17.59 | 17.64 | 17.64 | -0.90% | 507,529 |
| Jul 18, 2025 | 18.02 | 18.25 | 17.77 | 17.80 | 17.80 | -0.22% | 368,979 |
| Jul 17, 2025 | 17.62 | 17.97 | 17.62 | 17.84 | 17.84 | 0.56% | 553,544 |
| Jul 16, 2025 | 17.99 | 17.99 | 17.56 | 17.74 | 17.74 | -1.66% | 461,979 |
| Jul 15, 2025 | 18.16 | 18.35 | 18.04 | 18.04 | 18.04 | 0.84% | 817,532 |
| Jul 14, 2025 | 17.98 | 18.02 | 17.66 | 17.89 | 17.89 | 0.85% | 688,880 |
| Jul 11, 2025 | 17.90 | 17.97 | 17.64 | 17.74 | 17.74 | -1.93% | 402,702 |
| Jul 10, 2025 | 18.00 | 18.15 | 17.69 | 18.09 | 18.09 | -0.33% | 551,698 |
| Jul 9, 2025 | 18.06 | 18.23 | 17.85 | 18.15 | 18.15 | -0.98% | 599,131 |
| Jul 8, 2025 | 18.58 | 18.66 | 18.20 | 18.33 | 18.33 | -1.03% | 495,297 |
| Jul 7, 2025 | 18.06 | 18.75 | 18.06 | 18.52 | 18.52 | 2.72% | 743,528 |
| Jul 3, 2025 | 18.04 | 18.06 | 17.91 | 18.03 | 18.03 | -0.39% | 175,905 |
| Jul 2, 2025 | 18.20 | 18.20 | 17.95 | 18.10 | 18.10 | -1.68% | 519,442 |
| Jul 1, 2025 | 18.17 | 18.49 | 18.17 | 18.41 | 18.41 | 1.04% | 426,241 |
| Jun 30, 2025 | 18.14 | 18.32 | 17.90 | 18.22 | 18.22 | 2.24% | 514,193 |
| Jun 27, 2025 | 17.87 | 17.87 | 17.63 | 17.82 | 17.82 | 0.17% | 453,070 |
| Jun 26, 2025 | 17.97 | 18.00 | 17.54 | 17.79 | 17.79 | -0.39% | 646,717 |
| Jun 25, 2025 | 17.94 | 17.98 | 17.67 | 17.86 | 17.86 | - | 564,651 |
| Jun 24, 2025 | 17.63 | 17.92 | 17.50 | 17.86 | 17.86 | 3.24% | 601,642 |
| Jun 23, 2025 | 17.14 | 17.40 | 17.03 | 17.30 | 17.30 | 0.52% | 798,988 |
| Jun 20, 2025 | 17.40 | 17.55 | 17.15 | 17.21 | 17.21 | -4.12% | 1,278,182 |
| Jun 18, 2025 | 17.82 | 18.07 | 17.81 | 17.95 | 17.95 | 0.39% | 490,010 |
| Jun 17, 2025 | 17.98 | 18.06 | 17.86 | 17.88 | 17.88 | -0.83% | 430,365 |
| Jun 16, 2025 | 17.85 | 18.18 | 17.74 | 18.03 | 18.03 | 2.10% | 668,731 |
| Jun 13, 2025 | 17.90 | 17.97 | 17.63 | 17.66 | 17.66 | -3.81% | 747,897 |
| Jun 12, 2025 | 18.31 | 18.38 | 18.11 | 18.36 | 18.36 | -1.29% | 809,401 |
| Jun 11, 2025 | 18.84 | 18.92 | 18.47 | 18.60 | 18.60 | -0.69% | 706,726 |
| Jun 10, 2025 | 18.47 | 18.81 | 18.22 | 18.73 | 18.73 | 1.52% | 841,883 |
| Jun 9, 2025 | 18.15 | 18.46 | 18.02 | 18.45 | 18.45 | 2.50% | 917,914 |
| Jun 6, 2025 | 17.63 | 18.03 | 17.48 | 18.00 | 18.00 | -0.77% | 984,915 |
| Jun 5, 2025 | 18.22 | 18.40 | 18.07 | 18.14 | 18.14 | -0.17% | 1,015,511 |
| Jun 4, 2025 | 17.89 | 18.48 | 17.78 | 18.17 | 18.17 | 5.82% | 2,232,897 |
| Jun 3, 2025 | 17.40 | 17.40 | 16.95 | 17.17 | 17.17 | -0.06% | 669,198 |
| Jun 2, 2025 | 17.00 | 17.29 | 16.76 | 17.18 | 17.18 | 0.94% | 1,503,382 |
| May 30, 2025 | 17.13 | 17.15 | 16.73 | 17.02 | 17.02 | -2.85% | 1,160,113 |
| May 29, 2025 | 17.79 | 17.79 | 17.42 | 17.52 | 17.52 | 1.15% | 1,728,440 |
| May 28, 2025 | 17.37 | 17.45 | 17.17 | 17.32 | 17.32 | -0.52% | 1,085,965 |
| May 27, 2025 | 17.76 | 17.78 | 17.33 | 17.41 | 17.41 | -4.81% | 2,493,037 |
| May 23, 2025 | 18.25 | 18.73 | 17.62 | 18.29 | 18.29 | -17.58% | 9,185,381 |
| May 22, 2025 | 21.80 | 22.29 | 21.60 | 22.19 | 22.19 | 6.84% | 2,093,293 |
| May 21, 2025 | 20.57 | 20.88 | 20.22 | 20.77 | 20.77 | -0.57% | 1,141,956 |