Skip to main content
logo
MINISO Group Holding Limited (MNSO)
NYSE: MNSO · Real-Time Price · USD
14.11
-0.11 (-0.77%)
At close: May 19, 2026, 4:00 PM EDT
13.92
-0.19 (-1.35%)
Pre-market: May 20, 2026, 6:10 AM EDT

MINISO Group Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 202614.0914.3414.0914.1114.11-0.77%379,760
May 18, 202614.4314.4314.1914.2214.220.49%311,809
May 15, 202614.2514.2714.1114.1514.15-3.28%431,495
May 14, 202614.7414.7614.5514.6314.63-1.68%588,349
May 13, 202614.2114.9214.1114.8814.885.46%721,960
May 12, 202614.2514.2513.9814.1114.11-1.40%406,701
May 11, 202614.6314.6514.3114.3114.31-2.19%469,633
May 8, 202614.7314.7914.6014.6314.630.69%192,737
May 7, 202614.7714.8114.5114.5314.53-2.02%331,831
May 6, 202614.6014.8514.4814.8314.831.37%374,018
May 5, 202614.6714.7714.6214.6314.630.14%217,238
May 4, 202614.8314.8314.5714.6114.61-1.68%340,479
May 1, 202614.7914.9214.7614.8614.860.47%204,541
Apr 30, 202614.5214.8014.4814.7914.791.79%211,250
Apr 29, 202614.6914.8714.5314.5314.53-0.95%214,699
Apr 28, 202614.6614.7214.5814.6714.67-1.81%297,810
Apr 27, 202615.0115.1014.9014.9414.94-0.93%239,161
Apr 24, 202615.0915.1114.9815.0815.083.43%455,506
Apr 23, 202614.7314.9314.4914.5814.58-2.67%854,867
Apr 22, 202615.1515.1814.9814.9814.98-1.58%394,892
Apr 21, 202615.7215.7615.1615.2215.22-3.12%337,903
Apr 20, 202615.4815.7915.4815.7115.71-2.00%383,727
Apr 17, 202616.1016.1815.9216.0315.660.12%683,394
Apr 16, 202616.1016.1315.9016.0115.64-0.19%479,425
Apr 15, 202616.0616.1315.7416.0415.670.25%469,990
Apr 14, 202615.8716.1715.7516.0015.631.07%887,325
Apr 13, 202615.6115.8615.4515.8315.470.06%449,480
Apr 10, 202616.1016.2215.8115.8215.46-3.06%429,133
Apr 9, 202616.4816.4816.0816.3215.95-2.91%332,170
Apr 8, 202616.9017.0416.7916.8116.434.41%345,972
Apr 7, 202616.1716.3615.9816.1015.73-0.74%379,705
Apr 6, 202616.1116.2816.0716.2215.851.00%329,404
Apr 2, 202616.0816.2415.9416.0615.69-1.77%344,293
Apr 1, 202616.3116.5916.3016.3515.980.93%554,633
Mar 31, 202616.4516.4516.0016.2015.835.54%891,234
Mar 30, 202615.6415.7215.3115.3515.00-3.40%471,056
Mar 27, 202616.1116.1915.8815.8915.53-0.81%263,036
Mar 26, 202616.0516.2415.8016.0215.65-3.49%399,294
Mar 25, 202616.6216.8616.5216.6016.221.03%286,139
Mar 24, 202616.3216.5516.2816.4316.050.31%351,063
Mar 23, 202616.4816.6416.3316.3816.010.61%302,464
Mar 20, 202616.7916.7916.2516.2815.91-3.04%324,268
Mar 19, 202616.6516.9216.4616.7916.41-1.47%369,513
Mar 18, 202617.3017.4917.0317.0416.65-2.68%361,916
Mar 17, 202617.3617.7217.3617.5117.112.82%481,261
Mar 16, 202617.0017.2416.9017.0316.641.92%402,667
Mar 13, 202617.0017.0016.6416.7116.33-0.30%373,550
Mar 12, 202617.1017.1516.7616.7616.38-0.77%496,351
Mar 11, 202616.9017.0216.8516.8916.50-330,989
Mar 10, 202616.9917.0816.6816.8916.50-0.53%350,370