MINISO Group Holding Limited (MNSO)
NYSE: MNSO · Real-Time Price · USD
9.62
+0.06 (0.63%)
At close: Sep 2, 2026, 4:00 PM EDT
9.66
+0.04 (0.40%)
After-hours: Sep 2, 2026, 7:58 PM EDT
MINISO Group Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 9.48 | 9.67 | 9.48 | 9.62 | 9.62 | 0.63% | 1,265,050 |
| Sep 1, 2026 | 9.39 | 9.67 | 9.38 | 9.56 | 9.56 | 2.80% | 1,476,878 |
| Aug 31, 2026 | 9.21 | 9.54 | 9.21 | 9.30 | 9.30 | -9.97% | 2,666,042 |
| Aug 28, 2026 | 10.43 | 10.57 | 10.01 | 10.33 | 10.33 | -4.44% | 2,132,379 |
| Aug 27, 2026 | 10.89 | 10.97 | 10.74 | 10.81 | 10.81 | -5.34% | 1,004,899 |
| Aug 26, 2026 | 11.50 | 11.51 | 11.41 | 11.42 | 11.42 | 1.42% | 473,192 |
| Aug 25, 2026 | 11.11 | 11.28 | 11.09 | 11.26 | 11.26 | 1.35% | 456,933 |
| Aug 24, 2026 | 10.99 | 11.16 | 10.99 | 11.11 | 11.11 | 0.82% | 795,599 |
| Aug 21, 2026 | 11.19 | 11.22 | 10.98 | 11.02 | 11.02 | -0.99% | 1,023,076 |
| Aug 20, 2026 | 11.12 | 11.18 | 11.01 | 11.13 | 11.13 | 0.09% | 680,049 |
| Aug 19, 2026 | 10.81 | 11.15 | 10.80 | 11.12 | 11.12 | 4.12% | 991,188 |
| Aug 18, 2026 | 10.69 | 10.77 | 10.64 | 10.68 | 10.68 | -0.74% | 786,514 |
| Aug 17, 2026 | 10.82 | 11.03 | 10.69 | 10.76 | 10.76 | -8.81% | 1,799,899 |
| Aug 14, 2026 | 11.71 | 11.82 | 11.70 | 11.80 | 11.80 | -0.08% | 596,229 |
| Aug 13, 2026 | 11.80 | 11.94 | 11.72 | 11.81 | 11.81 | -0.76% | 647,208 |
| Aug 12, 2026 | 11.97 | 12.06 | 11.84 | 11.90 | 11.90 | -1.16% | 584,847 |
| Aug 11, 2026 | 12.14 | 12.14 | 11.93 | 12.04 | 12.04 | -3.83% | 555,868 |
| Aug 10, 2026 | 12.50 | 12.61 | 12.46 | 12.52 | 12.52 | -0.24% | 409,654 |
| Aug 7, 2026 | 12.58 | 12.61 | 12.39 | 12.55 | 12.55 | -0.08% | 347,648 |
| Aug 6, 2026 | 12.34 | 12.56 | 12.34 | 12.56 | 12.56 | 2.20% | 394,363 |
| Aug 5, 2026 | 12.40 | 12.50 | 12.28 | 12.29 | 12.29 | -0.81% | 449,906 |
| Aug 4, 2026 | 12.49 | 12.52 | 12.31 | 12.39 | 12.39 | -3.58% | 643,328 |
| Aug 3, 2026 | 12.98 | 12.99 | 12.79 | 12.85 | 12.85 | -1.15% | 439,849 |
| Jul 31, 2026 | 13.06 | 13.10 | 12.84 | 13.00 | 13.00 | -0.69% | 538,866 |
| Jul 30, 2026 | 12.95 | 13.15 | 12.95 | 13.09 | 13.09 | 0.69% | 422,246 |
| Jul 29, 2026 | 12.95 | 13.18 | 12.91 | 13.00 | 13.00 | 3.92% | 797,568 |
| Jul 28, 2026 | 12.39 | 12.65 | 12.37 | 12.51 | 12.51 | 0.40% | 442,805 |
| Jul 27, 2026 | 12.43 | 12.54 | 12.30 | 12.46 | 12.46 | 2.05% | 619,275 |
| Jul 24, 2026 | 12.22 | 12.36 | 12.13 | 12.21 | 12.21 | -1.53% | 997,443 |
| Jul 23, 2026 | 12.43 | 12.51 | 12.25 | 12.40 | 12.40 | -0.80% | 1,324,724 |
| Jul 22, 2026 | 12.48 | 12.57 | 12.46 | 12.50 | 12.50 | 0.32% | 429,389 |
| Jul 21, 2026 | 12.62 | 12.71 | 12.43 | 12.46 | 12.46 | -2.58% | 563,967 |
| Jul 20, 2026 | 12.94 | 12.97 | 12.79 | 12.79 | 12.79 | 0.31% | 492,620 |
| Jul 17, 2026 | 12.68 | 12.82 | 12.62 | 12.75 | 12.75 | -1.70% | 568,269 |
| Jul 16, 2026 | 12.95 | 13.30 | 12.77 | 12.97 | 12.97 | 2.77% | 1,187,903 |
| Jul 15, 2026 | 12.41 | 12.85 | 12.40 | 12.62 | 12.62 | 9.45% | 1,510,077 |
| Jul 14, 2026 | 11.54 | 11.63 | 11.51 | 11.53 | 11.53 | 0.96% | 522,623 |
| Jul 13, 2026 | 11.70 | 11.70 | 11.37 | 11.42 | 11.42 | -3.14% | 750,316 |
| Jul 10, 2026 | 11.72 | 11.94 | 11.72 | 11.79 | 11.79 | 2.79% | 623,200 |
| Jul 9, 2026 | 11.60 | 11.60 | 11.40 | 11.47 | 11.47 | -2.88% | 599,566 |
| Jul 8, 2026 | 11.89 | 11.97 | 11.75 | 11.81 | 11.81 | 0.94% | 563,148 |
| Jul 7, 2026 | 11.78 | 11.92 | 11.69 | 11.70 | 11.70 | -1.68% | 373,517 |
| Jul 6, 2026 | 11.83 | 11.97 | 11.72 | 11.90 | 11.90 | 1.54% | 564,363 |
| Jul 2, 2026 | 11.98 | 11.98 | 11.67 | 11.72 | 11.72 | -3.78% | 490,899 |
| Jul 1, 2026 | 12.00 | 12.22 | 11.96 | 12.18 | 12.18 | 1.00% | 534,161 |
| Jun 30, 2026 | 11.96 | 12.25 | 11.96 | 12.06 | 12.06 | 0.84% | 497,162 |
| Jun 29, 2026 | 11.73 | 12.10 | 11.73 | 11.96 | 11.96 | 4.82% | 874,955 |
| Jun 26, 2026 | 11.17 | 11.43 | 11.12 | 11.41 | 11.41 | 0.97% | 514,444 |
| Jun 25, 2026 | 11.38 | 11.52 | 11.12 | 11.30 | 11.30 | -0.44% | 876,139 |
| Jun 24, 2026 | 11.42 | 11.57 | 11.31 | 11.35 | 11.35 | -0.61% | 678,850 |