MINISO Group Holding Limi... (MNSO)
NYSE: MNSO
· Real-Time Price · USD
24.52
0.15 (0.62%)
At close: Sep 05, 2025, 3:59 PM
25.30
3.18%
Pre-market: Sep 08, 2025, 08:10 AM EDT
MNSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 24.73 | 24.76 | 24.33 | 24.58 | 24.30 | -1.17% | 1,282,573 |
| Aug 27, 2025 | 25.21 | 25.21 | 24.72 | 24.87 | 24.58 | -4.31% | 1,473,650 |
| Aug 26, 2025 | 25.79 | 26.20 | 25.54 | 25.99 | 25.69 | 1.48% | 1,137,440 |
| Aug 25, 2025 | 25.84 | 26.17 | 25.10 | 25.61 | 25.32 | -3.83% | 2,817,000 |
| Aug 22, 2025 | 24.37 | 26.74 | 24.30 | 26.63 | 26.32 | 20.12% | 6,841,104 |
| Aug 21, 2025 | 22.51 | 22.86 | 21.85 | 22.17 | 21.92 | 6.38% | 5,352,148 |
| Aug 20, 2025 | 20.70 | 20.95 | 20.29 | 20.84 | 20.60 | 3.53% | 1,186,100 |
| Aug 19, 2025 | 20.48 | 20.57 | 19.95 | 20.13 | 19.90 | -2.42% | 515,527 |
| Aug 18, 2025 | 20.30 | 20.88 | 20.30 | 20.63 | 20.39 | 4.56% | 643,495 |
| Aug 15, 2025 | 19.66 | 19.77 | 19.59 | 19.73 | 19.50 | 1.08% | 276,749 |
| Aug 14, 2025 | 19.79 | 19.80 | 19.48 | 19.52 | 19.30 | -4.03% | 358,129 |
| Aug 13, 2025 | 20.50 | 20.50 | 20.11 | 20.34 | 20.11 | 1.50% | 397,100 |
| Aug 12, 2025 | 19.95 | 20.08 | 19.76 | 20.04 | 19.81 | -0.15% | 372,715 |
| Aug 11, 2025 | 20.16 | 20.31 | 20.02 | 20.07 | 19.84 | -0.35% | 387,100 |
| Aug 8, 2025 | 20.12 | 20.25 | 19.95 | 20.14 | 19.91 | -1.27% | 249,539 |