Skip to main content
MINISO Group Holding Limited (MNSO)
NYSE: MNSO · Real-Time Price · USD
14.67
-0.27 (-1.81%)
At close: Apr 28, 2026, 4:00 PM EDT
14.75
+0.08 (0.55%)
After-hours: Apr 28, 2026, 7:45 PM EDT

MINISO Group Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 17, 202619.7419.7519.4219.4919.041.14%286,139
Feb 13, 202619.0119.3419.0119.2718.830.94%287,983
Feb 12, 202619.5519.7318.9319.0918.65-2.70%414,645
Feb 11, 202619.5019.7119.2419.6219.172.03%980,540
Feb 10, 202619.2419.4819.2019.2318.790.73%1,818,727
Feb 9, 202619.0819.2519.0119.0918.650.95%1,684,637
Feb 6, 202618.9519.1018.8018.9118.48-0.68%1,340,097
Feb 5, 202619.4219.6018.9819.0418.603.59%1,857,979
Feb 4, 202618.6018.6018.2318.3817.96-1.13%206,795
Feb 3, 202618.5818.7418.4418.5918.170.60%187,947
Feb 2, 202618.1318.5118.1318.4818.060.11%570,009
Jan 30, 202618.8118.8118.3918.4618.04-2.28%668,604
Jan 29, 202619.4319.5618.8518.8918.460.05%1,192,715
Jan 28, 202619.2119.2518.8718.8818.450.59%382,485
Jan 27, 202619.0019.0518.7118.7718.34-1.88%354,559
Jan 26, 202619.2219.3219.0019.1318.69-3.58%468,743
Jan 23, 202619.9419.9419.6919.8419.39-0.85%165,349
Jan 22, 202620.0020.1819.9320.0119.550.15%182,890
Jan 21, 202619.6920.0919.6019.9819.524.72%534,618
Jan 20, 202619.1919.5619.0419.0818.64-1.09%636,943
Jan 16, 202619.5319.5719.1719.2918.85-1.78%332,745
Jan 15, 202619.8319.8419.5419.6419.190.05%582,565
Jan 14, 202619.6219.7819.5919.6319.180.20%293,098
Jan 13, 202619.9020.0119.5219.5919.14-4.11%321,975
Jan 12, 202620.3620.6920.3620.4319.963.18%771,621
Jan 9, 202619.7519.8819.7119.8019.350.66%224,354
Jan 8, 202619.3819.7219.3319.6719.221.13%213,564
Jan 7, 202619.7119.8019.4319.4519.01-1.67%295,335
Jan 6, 202619.7619.8619.5119.7819.331.12%428,386
Jan 5, 202619.4219.6819.1219.5619.110.36%609,044
Jan 2, 202619.1719.6319.1719.4919.043.95%459,481
Dec 31, 202518.8718.8718.6618.7518.32-0.95%275,665
Dec 30, 202518.9719.1318.8318.9318.50-1.82%570,847
Dec 29, 202519.1919.3118.9819.2818.84-1.78%582,795
Dec 26, 202519.6119.7519.3119.6319.180.87%367,540
Dec 24, 202519.2719.5019.2519.4619.02-0.61%206,607
Dec 23, 202519.3719.6319.2819.5819.13-1.41%363,829
Dec 22, 202519.8019.9019.7119.8619.411.27%342,101
Dec 19, 202519.8319.8419.6119.6119.16-0.36%512,834
Dec 18, 202519.6919.9419.3519.6819.23-2.04%803,256
Dec 17, 202520.3320.3420.0720.0919.63-0.59%1,295,711
Dec 16, 202519.9920.2419.6820.2119.750.55%817,127
Dec 15, 202519.8420.1219.7720.1019.642.87%681,739
Dec 12, 202519.6719.8419.4819.5419.09-0.10%294,394
Dec 11, 202519.3319.6319.2919.5619.11-0.71%435,107
Dec 10, 202519.6019.7619.5019.7019.250.05%328,981
Dec 9, 202519.3219.7019.1319.6919.24-1.10%647,621
Dec 8, 202519.6520.0419.6519.9119.453.27%784,565
Dec 5, 202519.2919.4919.1819.2818.840.36%403,341
Dec 4, 202519.2819.2819.0019.2118.77-1.03%413,232
Dec 3, 202519.3119.4819.2519.4118.97-2.27%364,750