MINISO Group Holding Limited (MNSO)
NYSE: MNSO · Real-Time Price · USD
10.41
+0.18 (1.76%)
Nov 2, 2026, 3:51 PM EST - Market open
MINISO Group Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 10.30 | 10.54 | 10.25 | 10.41 | 10.41 | 1.76% | 651,504 |
| Oct 30, 2026 | 10.22 | 10.34 | 10.18 | 10.23 | 10.23 | 3.65% | 868,975 |
| Oct 29, 2026 | 9.66 | 9.89 | 9.66 | 9.87 | 9.87 | 1.23% | 1,050,285 |
| Oct 28, 2026 | 9.87 | 9.87 | 9.68 | 9.75 | 9.75 | -1.42% | 977,584 |
| Oct 27, 2026 | 9.85 | 9.91 | 9.69 | 9.89 | 9.89 | -0.90% | 1,690,462 |
| Oct 26, 2026 | 9.91 | 10.14 | 9.90 | 9.98 | 9.98 | -0.60% | 1,107,810 |
| Oct 23, 2026 | 10.18 | 10.24 | 10.03 | 10.04 | 10.04 | -1.67% | 1,062,506 |
| Oct 22, 2026 | 9.80 | 10.24 | 9.76 | 10.21 | 10.21 | 3.55% | 1,897,569 |
| Oct 21, 2026 | 9.98 | 9.98 | 9.81 | 9.86 | 9.86 | -3.33% | 996,369 |
| Oct 20, 2026 | 10.20 | 10.24 | 10.16 | 10.20 | 10.20 | -0.49% | 888,422 |
| Oct 19, 2026 | 10.22 | 10.28 | 10.15 | 10.25 | 10.25 | 0.59% | 1,352,423 |
| Oct 16, 2026 | 10.37 | 10.51 | 10.19 | 10.19 | 10.19 | -3.69% | 2,204,794 |
| Oct 15, 2026 | 10.41 | 10.64 | 10.33 | 10.58 | 10.58 | 3.52% | 3,594,135 |
| Oct 14, 2026 | 10.37 | 10.37 | 10.19 | 10.22 | 10.22 | 3.02% | 2,035,371 |
| Oct 13, 2026 | 9.83 | 10.03 | 9.82 | 9.92 | 9.92 | 1.95% | 1,658,194 |
| Oct 12, 2026 | 9.88 | 9.96 | 9.66 | 9.73 | 9.73 | 1.35% | 1,190,948 |
| Oct 9, 2026 | 9.47 | 9.73 | 9.35 | 9.60 | 9.60 | 5.84% | 2,339,001 |
| Oct 8, 2026 | 9.05 | 9.07 | 8.91 | 9.07 | 9.07 | 1.45% | 747,758 |
| Oct 7, 2026 | 8.87 | 8.99 | 8.84 | 8.94 | 8.94 | 0.34% | 685,013 |
| Oct 6, 2026 | 8.89 | 8.92 | 8.73 | 8.91 | 8.91 | 0.22% | 973,591 |
| Oct 5, 2026 | 8.82 | 8.94 | 8.66 | 8.89 | 8.89 | 0.68% | 1,209,246 |
| Oct 2, 2026 | 8.93 | 8.93 | 8.78 | 8.83 | 8.83 | -3.29% | 716,570 |
| Oct 1, 2026 | 9.29 | 9.35 | 9.08 | 9.13 | 9.13 | -1.72% | 1,056,949 |
| Sep 30, 2026 | 9.46 | 9.46 | 9.29 | 9.29 | 9.29 | 0.76% | 1,001,585 |
| Sep 29, 2026 | 9.17 | 9.25 | 9.10 | 9.22 | 9.22 | 3.48% | 1,295,228 |
| Sep 28, 2026 | 8.90 | 9.00 | 8.76 | 8.91 | 8.91 | 1.48% | 635,627 |
| Sep 25, 2026 | 9.00 | 9.00 | 8.75 | 8.78 | 8.78 | -1.68% | 613,564 |
| Sep 24, 2026 | 8.98 | 8.99 | 8.86 | 8.93 | 8.93 | -0.56% | 792,057 |
| Sep 23, 2026 | 9.00 | 9.02 | 8.93 | 8.98 | 8.98 | -1.10% | 466,261 |
| Sep 22, 2026 | 9.11 | 9.19 | 9.02 | 9.08 | 9.08 | 1.00% | 721,923 |
| Sep 21, 2026 | 8.85 | 8.99 | 8.75 | 8.99 | 8.99 | 4.53% | 1,151,407 |
| Sep 18, 2026 | 8.60 | 8.69 | 8.55 | 8.60 | 8.60 | -2.27% | 1,041,748 |
| Sep 17, 2026 | 8.87 | 8.87 | 8.79 | 8.80 | 8.80 | 0.34% | 643,827 |
| Sep 16, 2026 | 8.88 | 8.88 | 8.76 | 8.77 | 8.77 | -0.23% | 639,374 |
| Sep 15, 2026 | 8.98 | 9.00 | 8.79 | 8.79 | 8.79 | -3.09% | 987,922 |
| Sep 14, 2026 | 9.05 | 9.19 | 9.04 | 9.07 | 9.07 | - | 592,086 |
| Sep 11, 2026 | 9.17 | 9.18 | 9.05 | 9.07 | 9.07 | 0.11% | 694,639 |
| Sep 10, 2026 | 9.09 | 9.11 | 9.01 | 9.06 | 9.06 | -1.84% | 1,025,604 |
| Sep 9, 2026 | 9.49 | 9.60 | 9.15 | 9.23 | 9.23 | -1.39% | 1,119,262 |
| Sep 8, 2026 | 9.35 | 9.42 | 9.27 | 9.36 | 9.36 | -2.09% | 891,971 |
| Sep 4, 2026 | 9.57 | 9.78 | 9.55 | 9.56 | 9.56 | -1.14% | 868,032 |
| Sep 3, 2026 | 9.66 | 9.72 | 9.54 | 9.67 | 9.67 | 0.52% | 1,482,045 |
| 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 |