Skip to main content
logo
MINISO Group Holding Limited (MNSO)
NYSE: MNSO · Real-Time Price · USD
19.29
-0.35 (-1.78%)
At close: Jan 16, 2026, 4:00 PM EST
19.40
+0.11 (0.57%)
After-hours: Jan 16, 2026, 7:26 PM EST

MINISO Group Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202619.5319.5719.1719.2919.29-1.78%327,130
Jan 15, 202619.8319.8419.5419.6419.640.05%582,543
Jan 14, 202619.6219.7819.5919.6319.630.20%292,996
Jan 13, 202619.9020.0119.5219.5919.59-4.11%321,667
Jan 12, 202620.3620.6920.3620.4320.433.18%771,366
Jan 9, 202619.7519.8819.7119.8019.800.66%224,354
Jan 8, 202619.3819.7219.3319.6719.671.13%213,542
Jan 7, 202619.7119.8019.4319.4519.45-1.67%295,335
Jan 6, 202619.7619.8619.5119.7819.781.12%428,219
Jan 5, 202619.4219.6819.1219.5619.560.36%608,911
Jan 2, 202619.1719.6319.1719.4919.493.95%459,338
Dec 31, 202518.8718.8718.6618.7518.75-0.95%275,665
Dec 30, 202518.9719.1318.8318.9318.93-1.82%570,847
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