Skip to main content
MINISO Group Holding Limited (MNSO)
NYSE: MNSO · Real-Time Price · USD
22.26
-0.03 (-0.13%)
At close: Sep 26, 2025, 4:00 PM EDT
22.38
+0.12 (0.54%)
After-hours: Sep 26, 2025, 7:21 PM EDT

MINISO Group Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202523.3123.5522.1922.2622.26-0.13%1,309,111
Sep 25, 202522.8822.8822.1322.2922.29-3.71%1,088,329
Sep 24, 202523.3923.4123.0523.1523.15-1.61%534,325
Sep 23, 202524.0024.0523.5023.5323.53-3.64%714,400
Sep 22, 202524.9725.0224.4124.4224.42-2.51%575,480
Sep 19, 202524.9825.5524.8125.0525.051.13%673,692
Sep 18, 202524.6124.8024.3824.7724.77-1.04%1,192,660
Sep 17, 202525.0025.1124.6925.0325.030.89%936,866
Sep 16, 202524.7224.8524.5124.8124.810.65%476,964
Sep 15, 202524.8224.8824.5924.6524.65-0.32%792,845
Sep 12, 202524.6324.7424.0824.7324.73-2.25%903,360
Sep 11, 202524.8925.4524.7725.3025.30-0.04%475,077
Sep 10, 202525.4525.4625.1525.3125.31-2.20%620,651
Sep 9, 202525.7025.9225.5025.8825.880.94%508,848
Sep 8, 202525.5025.6625.2025.6425.644.57%736,408
Sep 5, 202524.5924.5924.3024.5224.520.62%624,423
Sep 4, 202524.2024.4323.9624.3724.09-1.93%1,359,591
Sep 3, 202524.4624.8924.3524.8524.560.24%665,939
Sep 2, 202524.4324.9524.3124.7924.50-0.24%746,033
Aug 29, 202524.7325.1424.6124.8524.561.10%600,637
Aug 28, 202524.7324.7624.3324.5824.29-1.17%1,282,573
Aug 27, 202525.2125.2124.7224.8724.58-4.31%1,473,650
Aug 26, 202525.7926.2025.5425.9925.691.48%1,137,440
Aug 25, 202525.8426.1725.1025.6125.31-3.83%2,816,990
Aug 22, 202524.3726.7424.3026.6326.3220.12%6,841,104
Aug 21, 202522.5122.8621.8522.1721.916.38%5,352,148
Aug 20, 202520.7020.9520.2920.8420.603.53%1,186,055
Aug 19, 202520.4820.5719.9520.1319.90-2.42%515,527
Aug 18, 202520.3020.8820.3020.6320.394.56%643,495
Aug 15, 202519.6619.7719.5919.7319.501.08%276,749
Aug 14, 202519.7919.8019.4819.5219.29-4.03%358,129
Aug 13, 202520.5020.5020.1120.3420.101.50%397,064
Aug 12, 202519.9520.0819.7620.0419.81-0.15%372,715
Aug 11, 202520.1620.3120.0320.0719.84-0.35%387,077
Aug 8, 202520.1220.2519.9520.1419.91-1.27%249,539
Aug 7, 202520.3920.5820.2620.4020.163.50%592,879
Aug 6, 202519.5619.7419.3719.7119.480.51%365,710
Aug 5, 202519.3619.6319.3619.6119.381.19%535,460
Aug 4, 202519.3119.3819.0719.3819.154.42%521,280
Aug 1, 202518.8018.8318.3518.5618.34-2.88%732,466
Jul 31, 202518.9719.3318.6919.1118.89-4.11%1,023,685
Jul 30, 202519.9420.3219.8019.9319.701.68%967,965
Jul 29, 202519.3719.8719.3719.6019.372.56%806,667
Jul 28, 202519.1819.4419.0619.1118.89-0.31%604,437
Jul 25, 202519.1619.2818.6719.1718.951.16%718,280
Jul 24, 202518.5319.3118.5318.9518.737.92%1,581,789
Jul 23, 202517.6017.7717.4917.5617.36-0.51%605,308
Jul 22, 202517.6817.6817.3917.6517.440.06%494,724
Jul 21, 202517.7917.8217.5917.6417.43-0.90%507,529
Jul 18, 202518.0218.2517.7717.8017.59-0.22%368,979