MINISO Group Holding Limi... (MNSO)
NYSE: MNSO
· Real-Time Price · USD
22.26
-0.03 (-0.13%)
At close: Sep 26, 2025, 3:59 PM
22.38
0.54%
After-hours: Sep 26, 2025, 07:36 PM EDT
MNSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 23.31 | 23.55 | 22.19 | 22.26 | 22.26 | -0.13% | 1,306,062 |
| Sep 25, 2025 | 22.88 | 22.88 | 22.13 | 22.29 | 22.29 | -3.71% | 1,088,329 |
| Sep 24, 2025 | 23.39 | 23.41 | 23.05 | 23.15 | 23.15 | -1.61% | 534,325 |
| Sep 23, 2025 | 24.00 | 24.05 | 23.50 | 23.53 | 23.53 | -3.64% | 714,400 |
| Sep 22, 2025 | 24.97 | 25.02 | 24.41 | 24.42 | 24.42 | -2.51% | 575,480 |
| Sep 19, 2025 | 24.98 | 25.55 | 24.81 | 25.05 | 25.05 | 1.13% | 673,700 |
| Sep 18, 2025 | 24.61 | 24.80 | 24.38 | 24.77 | 24.77 | -1.04% | 1,192,660 |
| Sep 17, 2025 | 25.00 | 25.11 | 24.69 | 25.03 | 25.03 | 0.89% | 936,900 |
| Sep 16, 2025 | 24.72 | 24.85 | 24.51 | 24.81 | 24.81 | 0.65% | 477,000 |
| Sep 15, 2025 | 24.82 | 24.88 | 24.59 | 24.65 | 24.65 | -0.32% | 792,845 |
| Sep 12, 2025 | 24.63 | 24.74 | 24.08 | 24.73 | 24.73 | -2.25% | 903,360 |
| Sep 11, 2025 | 24.89 | 25.45 | 24.77 | 25.30 | 25.30 | -0.04% | 475,100 |
| Sep 10, 2025 | 25.45 | 25.46 | 25.15 | 25.31 | 25.31 | -2.20% | 620,651 |
| Sep 9, 2025 | 25.70 | 25.92 | 25.50 | 25.88 | 25.88 | 0.94% | 508,848 |
| Sep 8, 2025 | 25.50 | 25.66 | 25.20 | 25.64 | 25.64 | 4.57% | 736,408 |
| Sep 5, 2025 | 24.59 | 24.59 | 24.30 | 24.52 | 24.52 | 0.62% | 624,423 |
| Sep 4, 2025 | 24.20 | 24.43 | 23.96 | 24.37 | 24.09 | -1.93% | 1,359,600 |
| Sep 3, 2025 | 24.46 | 24.89 | 24.35 | 24.85 | 24.56 | 0.24% | 667,509 |
| Sep 2, 2025 | 24.43 | 24.95 | 24.31 | 24.79 | 24.51 | -0.24% | 746,033 |
| Aug 29, 2025 | 24.73 | 25.14 | 24.61 | 24.85 | 24.56 | 1.10% | 600,637 |