Skip to main content
logo
MINISO Group Holding Limited (MNSO)
NYSE: MNSO · Real-Time Price · USD
14.53
-0.14 (-0.95%)
At close: Apr 29, 2026, 4:00 PM EDT
14.53
0.00 (0.00%)
Pre-market: Apr 30, 2026, 4:10 AM EDT

MINISO Group Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.6914.8714.5314.5314.53-0.95%214,244
Apr 28, 202614.6614.7214.5814.6714.67-1.81%297,808
Apr 27, 202615.0115.1014.9014.9414.94-0.93%239,161
Apr 24, 202615.0915.1114.9815.0815.083.43%454,619
Apr 23, 202614.7314.9314.4914.5814.58-2.67%851,863
Apr 22, 202615.1515.1814.9814.9814.98-1.58%392,074
Apr 21, 202615.7215.7615.1615.2215.22-3.12%337,659
Apr 20, 202615.4815.7915.4815.7115.71-2.00%382,994
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
Mar 9, 202616.8317.0116.5216.9816.590.41%601,616
Mar 6, 202616.8217.0516.8016.9116.521.68%642,217
Mar 5, 202616.8216.9216.5316.6316.25-2.69%638,947
Mar 4, 202617.0517.3016.9817.0916.701.42%656,315
Mar 3, 202616.7016.9916.3616.8516.46-3.11%1,110,245
Mar 2, 202617.5517.7617.1117.3916.99-3.50%817,269
Feb 27, 202618.1718.3118.0018.0217.61-0.93%706,195
Feb 26, 202618.8418.8418.0418.1917.77-5.99%770,587
Feb 25, 202619.5819.6319.2419.3518.91-0.10%630,871
Feb 24, 202619.2819.4419.0819.3718.93-0.56%227,490
Feb 23, 202619.7319.7819.4719.4819.03-0.61%271,005
Feb 20, 202619.3619.6519.3019.6019.15-0.20%270,050
Feb 19, 202619.4419.7119.4319.6419.190.15%342,406
Feb 18, 202619.5019.7019.5019.6119.160.62%631,564