MINISO Group Holding Limited - MNSO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.36	19.6	19.6	19.65	19.3	270,050
February 19, 2026	19.44	19.64	19.64	19.71	19.43	342,406
February 18, 2026	19.5	19.61	19.61	19.7	19.5	631,564
February 17, 2026	19.74	19.49	19.49	19.75	19.42	286,139
February 13, 2026	19.01	19.27	19.27	19.34	19.01	288,000
February 12, 2026	19.55	19.09	19.09	19.73	18.93	414,645
February 11, 2026	19.5	19.62	19.62	19.7	19.24	980,540
February 10, 2026	19.24	19.23	19.23	19.48	19.2	1.82M
February 09, 2026	19.08	19.09	19.09	19.25	19.01	1.68M
February 06, 2026	18.95	18.91	18.91	19.1	18.8	1.34M
February 05, 2026	19.42	19.04	19.04	19.6	18.98	1.86M
February 04, 2026	18.6	18.38	18.38	18.6	18.23	206,795
February 03, 2026	18.58	18.59	18.59	18.74	18.44	187,947
February 02, 2026	18.13	18.48	18.48	18.51	18.13	570,009
January 30, 2026	18.81	18.46	18.46	18.81	18.39	668,604
January 29, 2026	19.43	18.89	18.89	19.56	18.85	1.19M
January 28, 2026	19.21	18.88	18.88	19.25	18.86	382,500
January 27, 2026	19	18.77	18.77	19.05	18.71	354,600
January 26, 2026	19.22	19.13	19.13	19.32	19	468,743
January 23, 2026	19.94	19.84	19.84	19.94	19.69	165,349
January 22, 2026	20	20.01	20.01	20.18	19.93	182,900
January 21, 2026	19.69	19.98	19.98	20.09	19.6	534,618
January 20, 2026	19.19	19.08	19.08	19.56	19.04	636,943
January 16, 2026	19.53	19.29	19.29	19.57	19.17	332,745
January 15, 2026	19.83	19.64	19.64	19.84	19.54	582,565
January 14, 2026	19.62	19.63	19.63	19.78	19.59	293,100
January 13, 2026	19.9	19.59	19.59	20.01	19.52	322,000
January 12, 2026	20.36	20.43	20.43	20.69	20.36	771,621
January 09, 2026	19.75	19.8	19.8	19.88	19.71	224,400
January 08, 2026	19.38	19.67	19.67	19.72	19.33	213,564
January 07, 2026	19.71	19.45	19.45	19.8	19.43	295,335
January 06, 2026	19.76	19.78	19.78	19.86	19.51	428,400
January 05, 2026	19.42	19.56	19.56	19.68	19.12	609,044
January 02, 2026	19.17	19.49	19.49	19.63	19.17	459,481
December 31, 2025	18.87	18.75	18.75	18.87	18.66	275,700
December 30, 2025	18.97	18.93	18.93	19.13	18.83	570,847
December 29, 2025	19.19	19.28	19.28	19.31	18.98	582,800
December 26, 2025	19.61	19.63	19.63	19.75	19.31	367,540
December 24, 2025	19.27	19.46	19.46	19.5	19.25	206,607
December 23, 2025	19.37	19.58	19.58	19.63	19.28	363,829
December 22, 2025	19.8	19.86	19.86	19.9	19.71	342,101
December 19, 2025	19.83	19.61	19.61	19.84	19.61	512,834
December 18, 2025	19.69	19.68	19.68	19.94	19.35	803,300
December 17, 2025	20.33	20.09	20.09	20.34	20.07	1.3M
December 16, 2025	19.99	20.21	20.21	20.24	19.68	817,127
December 15, 2025	19.84	20.1	20.1	20.12	19.77	681,739
December 12, 2025	19.67	19.54	19.54	19.84	19.48	294,394
December 11, 2025	19.33	19.56	19.56	19.63	19.29	435,107
December 10, 2025	19.63	19.69	19.69	19.74	19.5	219,093
December 09, 2025	19.32	19.69	19.69	19.7	19.13	647,621
December 08, 2025	19.65	19.91	19.91	20.04	19.65	784,600
December 05, 2025	19.29	19.28	19.28	19.49	19.18	403,341
December 04, 2025	19.28	19.21	19.21	19.28	19	413,232
December 03, 2025	19.31	19.41	19.41	19.48	19.25	364,800
December 02, 2025	19.92	19.86	19.86	20.15	19.78	272,500
December 01, 2025	19.67	19.79	19.79	19.92	19.59	524,002
November 28, 2025	19.7	19.87	19.87	19.93	19.5	431,620
November 26, 2025	19.59	19.56	19.56	19.89	19.52	415,829
November 25, 2025	19.47	19.22	19.22	19.57	19.02	1.39M
November 24, 2025	18.99	19.25	19.25	19.4	18.81	1.4M

MINISO Group Holding Limited (MNSO) NYSE