Skip to main content
logo
MINISO Group Holding Limited (MNSO)
NYSE: MNSO · Real-Time Price · USD
19.28
-0.35 (-1.78%)
At close: Dec 29, 2025, 4:00 PM EST
19.10
-0.18 (-0.93%)
After-hours: Dec 29, 2025, 4:54 PM EST

MINISO Group Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 29, 202519.1919.3118.9819.2819.28-1.78%582,712
Dec 26, 202519.6119.7519.3119.6319.630.87%367,340
Dec 24, 202519.2719.5019.2519.4619.46-0.61%206,603
Dec 23, 202519.3719.6319.2819.5819.58-1.41%362,734
Dec 22, 202519.8019.9019.7119.8619.861.27%341,943
Dec 19, 202519.8319.8419.6119.6119.61-0.36%512,804
Dec 18, 202519.6919.9419.3519.6819.68-2.04%803,256
Dec 17, 202520.3320.3420.0720.0920.09-0.59%1,295,711
Dec 16, 202519.9920.2419.6820.2120.210.55%817,127
Dec 15, 202519.8420.1219.7720.1020.102.87%681,739
Dec 12, 202519.6719.8419.4819.5419.54-0.10%294,394
Dec 11, 202519.3319.6319.2919.5619.56-0.71%435,107
Dec 10, 202519.6019.7619.5019.7019.700.05%328,981
Dec 9, 202519.3219.7019.1319.6919.69-1.10%647,621
Dec 8, 202519.6520.0419.6519.9119.913.27%784,565
Dec 5, 202519.2919.4919.1819.2819.280.36%403,341
Dec 4, 202519.2819.2819.0019.2119.21-1.03%413,232
Dec 3, 202519.3119.4819.2519.4119.41-2.27%364,750
Dec 2, 202519.9220.1519.7819.8619.860.35%272,468
Dec 1, 202519.6719.9219.5919.7919.79-0.40%524,002
Nov 28, 202519.7019.9319.5019.8719.871.58%431,620
Nov 26, 202519.5919.8919.5219.5619.561.77%415,829
Nov 25, 202519.4719.5719.0219.2219.22-0.16%1,390,340
Nov 24, 202518.8119.4018.8119.2519.25-1.64%1,512,206
Nov 21, 202518.8519.7118.6019.5719.57-0.10%1,231,505
Nov 20, 202520.6120.6119.3019.5919.59-4.81%1,613,024
Nov 19, 202521.1921.1920.5020.5820.58-2.74%1,135,907
Nov 18, 202520.8021.2320.7921.1621.160.09%622,257
Nov 17, 202521.2621.4521.0821.1421.14-1.12%351,444
Nov 14, 202521.2821.8421.2821.3821.380.47%952,715
Nov 13, 202521.9421.9421.2421.2821.28-2.70%790,155
Nov 12, 202522.3322.3321.7721.8721.870.64%768,914
Nov 11, 202521.8221.8221.5221.7321.730.05%271,909
Nov 10, 202521.5221.9321.4721.7221.725.03%508,587
Nov 7, 202520.6920.6920.3520.6820.680.05%527,297
Nov 6, 202521.0021.1220.6420.6720.67-3.77%505,183
Nov 5, 202521.2021.6021.1921.4821.481.80%332,904
Nov 4, 202521.3221.3420.7021.1021.10-1.03%456,465
Nov 3, 202521.4221.4921.1721.3221.320.05%418,703
Oct 31, 202521.0721.3821.0221.3121.31-0.23%397,839
Oct 30, 202521.4521.6421.2421.3621.36-0.65%466,305
Oct 29, 202521.5921.6521.3821.5021.50-0.42%1,366,561
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