MINISO Group Holding Limited (MNSO)
NYSE: MNSO · Real-Time Price · USD
19.28
+0.07 (0.36%)
At close: Dec 5, 2025, 4:00 PM EST
19.20
-0.08 (-0.41%)
After-hours: Dec 5, 2025, 7:00 PM EST
MINISO Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.29 | 19.49 | 19.18 | 19.28 | 19.28 | 0.36% | 393,489 |
| Dec 4, 2025 | 19.28 | 19.28 | 19.00 | 19.21 | 19.21 | -1.03% | 340,275 |
| Dec 3, 2025 | 19.31 | 19.48 | 19.25 | 19.41 | 19.41 | -2.27% | 288,580 |
| Dec 2, 2025 | 19.92 | 20.15 | 19.78 | 19.86 | 19.86 | 0.35% | 272,466 |
| Dec 1, 2025 | 19.67 | 19.92 | 19.59 | 19.79 | 19.79 | -0.40% | 523,992 |
| Nov 28, 2025 | 19.70 | 19.93 | 19.50 | 19.87 | 19.87 | 1.58% | 431,620 |
| Nov 26, 2025 | 19.59 | 19.89 | 19.52 | 19.56 | 19.56 | 1.77% | 415,829 |
| Nov 25, 2025 | 19.47 | 19.57 | 19.02 | 19.22 | 19.22 | -0.16% | 1,390,340 |
| Nov 24, 2025 | 18.81 | 19.40 | 18.81 | 19.25 | 19.25 | -1.64% | 1,512,206 |
| Nov 21, 2025 | 18.85 | 19.71 | 18.60 | 19.57 | 19.57 | -0.10% | 1,231,505 |
| Nov 20, 2025 | 20.61 | 20.61 | 19.30 | 19.59 | 19.59 | -4.81% | 1,613,024 |
| Nov 19, 2025 | 21.19 | 21.19 | 20.50 | 20.58 | 20.58 | -2.74% | 1,135,907 |
| Nov 18, 2025 | 20.80 | 21.23 | 20.79 | 21.16 | 21.16 | 0.09% | 622,257 |
| Nov 17, 2025 | 21.26 | 21.45 | 21.08 | 21.14 | 21.14 | -1.12% | 351,444 |
| Nov 14, 2025 | 21.28 | 21.84 | 21.28 | 21.38 | 21.38 | 0.47% | 952,715 |
| Nov 13, 2025 | 21.94 | 21.94 | 21.24 | 21.28 | 21.28 | -2.70% | 790,155 |
| Nov 12, 2025 | 22.33 | 22.33 | 21.77 | 21.87 | 21.87 | 0.64% | 768,914 |
| Nov 11, 2025 | 21.82 | 21.82 | 21.52 | 21.73 | 21.73 | 0.05% | 271,909 |
| Nov 10, 2025 | 21.52 | 21.93 | 21.47 | 21.72 | 21.72 | 5.03% | 508,587 |
| Nov 7, 2025 | 20.69 | 20.69 | 20.35 | 20.68 | 20.68 | 0.05% | 527,297 |
| Nov 6, 2025 | 21.00 | 21.12 | 20.64 | 20.67 | 20.67 | -3.77% | 505,183 |
| Nov 5, 2025 | 21.20 | 21.60 | 21.19 | 21.48 | 21.48 | 1.80% | 332,904 |
| Nov 4, 2025 | 21.32 | 21.34 | 20.70 | 21.10 | 21.10 | -1.03% | 456,465 |
| Nov 3, 2025 | 21.42 | 21.49 | 21.17 | 21.32 | 21.32 | 0.05% | 418,703 |
| Oct 31, 2025 | 21.07 | 21.38 | 21.02 | 21.31 | 21.31 | -0.23% | 397,839 |
| Oct 30, 2025 | 21.45 | 21.64 | 21.24 | 21.36 | 21.36 | -0.65% | 466,305 |
| Oct 29, 2025 | 21.59 | 21.65 | 21.38 | 21.50 | 21.50 | -0.42% | 1,366,561 |
| Oct 28, 2025 | 21.87 | 22.00 | 21.49 | 21.59 | 21.59 | -2.70% | 777,928 |
| Oct 27, 2025 | 22.17 | 22.82 | 22.15 | 22.19 | 22.19 | 0.36% | 697,498 |
| Oct 24, 2025 | 22.37 | 22.43 | 21.64 | 22.11 | 22.11 | 0.59% | 594,328 |
| Oct 23, 2025 | 21.79 | 22.24 | 21.79 | 21.98 | 21.98 | 0.73% | 500,539 |
| Oct 22, 2025 | 21.89 | 22.25 | 21.72 | 21.82 | 21.82 | -0.23% | 637,867 |
| Oct 21, 2025 | 22.15 | 22.15 | 21.71 | 21.87 | 21.87 | -2.80% | 696,617 |
| Oct 20, 2025 | 22.16 | 22.65 | 22.04 | 22.50 | 22.50 | 2.04% | 554,557 |
| Oct 17, 2025 | 21.62 | 22.16 | 21.57 | 22.05 | 22.05 | -1.34% | 557,704 |
| Oct 16, 2025 | 22.49 | 22.55 | 22.18 | 22.35 | 22.35 | -1.76% | 1,294,361 |
| Oct 15, 2025 | 22.88 | 23.10 | 22.60 | 22.75 | 22.75 | 2.62% | 1,540,682 |
| Oct 14, 2025 | 21.82 | 22.34 | 21.70 | 22.17 | 22.17 | -1.16% | 1,048,271 |
| Oct 13, 2025 | 22.28 | 22.64 | 22.10 | 22.43 | 22.43 | 5.55% | 1,419,328 |
| Oct 10, 2025 | 22.54 | 22.85 | 21.10 | 21.25 | 21.25 | -3.58% | 2,526,144 |
| Oct 9, 2025 | 22.35 | 22.59 | 22.04 | 22.04 | 22.04 | 1.61% | 936,065 |
| Oct 8, 2025 | 21.67 | 21.94 | 21.52 | 21.69 | 21.69 | 1.97% | 756,304 |
| Oct 7, 2025 | 21.68 | 21.99 | 21.09 | 21.27 | 21.27 | -2.79% | 1,354,505 |
| Oct 6, 2025 | 21.63 | 22.04 | 21.57 | 21.88 | 21.88 | 1.11% | 764,363 |
| Oct 3, 2025 | 22.04 | 22.04 | 21.57 | 21.64 | 21.64 | -0.96% | 699,127 |
| Oct 2, 2025 | 22.23 | 22.30 | 21.67 | 21.85 | 21.85 | -3.06% | 1,451,669 |
| Oct 1, 2025 | 22.55 | 22.70 | 22.33 | 22.54 | 22.54 | 0.18% | 859,605 |
| Sep 30, 2025 | 22.86 | 22.89 | 22.41 | 22.50 | 22.50 | 0.18% | 639,821 |
| Sep 29, 2025 | 22.61 | 22.86 | 22.36 | 22.46 | 22.46 | 0.90% | 1,305,030 |
| Sep 26, 2025 | 23.31 | 23.55 | 22.19 | 22.26 | 22.26 | -0.13% | 1,309,111 |