MINISO Group Holding Limited (MNSO) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
MNSO Historical Return
If you invested $1000 in MINISO Group Holding Limited (MNSO) since IPO date, it would be worth $584.13 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $721.78, while $1000 invested 1 year ago would be worth $500. This corresponds to total returns of -41.59%, -27.82%, -50%, respectively, with annualized returns of -8.46%, -6.31%, -50%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
MNSO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 10.97 | 10.98 | 10.98 | 11.02 | 10.84 | 827,679 |
| November 10, 2026 | 11.18 | 11.08 | 11.08 | 11.22 | 11 | 575,115 |
| November 09, 2026 | 10.87 | 10.92 | 10.92 | 10.93 | 10.75 | 614,322 |
| November 06, 2026 | 11.01 | 11.04 | 11.04 | 11.18 | 10.91 | 954,007 |
| November 05, 2026 | 11.15 | 11.04 | 11.04 | 11.25 | 10.86 | 1.85M |
| November 04, 2026 | 10.33 | 10.42 | 10.42 | 10.48 | 10.17 | 1.29M |
| November 03, 2026 | 10.31 | 10.21 | 10.21 | 10.35 | 10.15 | 605,125 |
| November 02, 2026 | 10.3 | 10.42 | 10.42 | 10.54 | 10.25 | 802,236 |
| October 30, 2026 | 10.22 | 10.23 | 10.23 | 10.34 | 10.18 | 868,953 |
| October 29, 2026 | 9.66 | 9.87 | 9.87 | 9.89 | 9.66 | 1.05M |
| October 28, 2026 | 9.87 | 9.75 | 9.75 | 9.87 | 9.68 | 976,746 |
| October 27, 2026 | 9.85 | 9.89 | 9.89 | 9.9 | 9.69 | 1.69M |
| October 26, 2026 | 9.91 | 9.98 | 9.98 | 10.14 | 9.9 | 1.11M |
| October 23, 2026 | 10.18 | 10.04 | 10.04 | 10.24 | 10.03 | 1.06M |
| October 22, 2026 | 9.8 | 10.21 | 10.21 | 10.24 | 9.76 | 1.9M |
| October 21, 2026 | 9.98 | 9.86 | 9.86 | 9.98 | 9.81 | 995,727 |
| October 20, 2026 | 10.2 | 10.2 | 10.2 | 10.24 | 10.16 | 888,118 |
| October 19, 2026 | 10.22 | 10.25 | 10.25 | 10.28 | 10.15 | 1.35M |
| October 16, 2026 | 10.37 | 10.19 | 10.19 | 10.51 | 10.19 | 2.2M |
| October 15, 2026 | 10.41 | 10.58 | 10.58 | 10.64 | 10.33 | 3.59M |
| October 14, 2026 | 10.37 | 10.22 | 10.22 | 10.37 | 10.19 | 2.04M |
| October 13, 2026 | 9.83 | 9.92 | 9.92 | 10.03 | 9.82 | 1.66M |
| October 12, 2026 | 9.88 | 9.73 | 9.73 | 9.96 | 9.66 | 1.19M |
| October 09, 2026 | 9.47 | 9.6 | 9.6 | 9.73 | 9.35 | 2.34M |
| October 08, 2026 | 9.05 | 9.07 | 9.07 | 9.07 | 8.91 | 747,763 |
| October 07, 2026 | 8.87 | 8.94 | 8.94 | 8.99 | 8.84 | 685,016 |
| October 06, 2026 | 8.89 | 8.91 | 8.91 | 8.92 | 8.73 | 973,595 |
| October 05, 2026 | 8.82 | 8.89 | 8.89 | 8.94 | 8.66 | 1.21M |
| October 02, 2026 | 8.93 | 8.83 | 8.83 | 8.93 | 8.78 | 716,705 |
| October 01, 2026 | 9.29 | 9.13 | 9.13 | 9.35 | 9.08 | 1.06M |
| September 30, 2026 | 9.46 | 9.29 | 9.29 | 9.46 | 9.29 | 1M |
| September 29, 2026 | 9.17 | 9.22 | 9.22 | 9.25 | 9.1 | 1.3M |
| September 28, 2026 | 8.9 | 8.91 | 8.91 | 9 | 8.76 | 635,658 |
| September 25, 2026 | 9 | 8.78 | 8.78 | 9 | 8.75 | 613,570 |
| September 24, 2026 | 8.98 | 8.93 | 8.93 | 8.99 | 8.86 | 791,998 |
| September 23, 2026 | 9 | 8.98 | 8.98 | 9.02 | 8.93 | 466,261 |
| September 22, 2026 | 9.11 | 9.08 | 9.08 | 9.19 | 9.02 | 721,923 |
| September 21, 2026 | 8.85 | 8.99 | 8.99 | 8.99 | 8.75 | 1.15M |
| September 18, 2026 | 8.6 | 8.6 | 8.6 | 8.69 | 8.55 | 1.04M |
| September 17, 2026 | 8.87 | 8.8 | 8.8 | 8.87 | 8.79 | 644,177 |
| September 16, 2026 | 8.88 | 8.77 | 8.77 | 8.88 | 8.76 | 639,431 |
| September 15, 2026 | 8.98 | 8.79 | 8.79 | 9 | 8.79 | 987,949 |
| September 11, 2026 | 9.17 | 9.07 | 9.07 | 9.18 | 9.05 | 695,045 |
| September 10, 2026 | 9.09 | 9.06 | 9.06 | 9.11 | 9.01 | 1.03M |
| September 09, 2026 | 9.49 | 9.23 | 9.23 | 9.6 | 9.15 | 1.12M |
| September 08, 2026 | 9.35 | 9.36 | 9.36 | 9.42 | 9.27 | 892,108 |
| September 04, 2026 | 9.57 | 9.56 | 9.56 | 9.78 | 9.55 | 868,052 |
| September 03, 2026 | 9.66 | 9.67 | 9.67 | 9.72 | 9.54 | 1.48M |
| September 02, 2026 | 9.48 | 9.62 | 9.62 | 9.67 | 9.48 | 1.27M |
| September 01, 2026 | 9.39 | 9.56 | 9.56 | 9.67 | 9.38 | 1.48M |
| August 31, 2026 | 9.21 | 9.3 | 9.3 | 9.54 | 9.21 | 2.68M |
| August 28, 2026 | 10.43 | 10.33 | 10.33 | 10.57 | 10.01 | 2.13M |
| August 27, 2026 | 10.89 | 10.81 | 10.81 | 10.97 | 10.74 | 1.01M |
| August 26, 2026 | 11.5 | 11.42 | 11.42 | 11.51 | 11.41 | 473,300 |
| August 25, 2026 | 11.11 | 11.26 | 11.26 | 11.28 | 11.09 | 457,024 |
| August 24, 2026 | 10.99 | 11.11 | 11.11 | 11.16 | 10.99 | 796,009 |
| August 21, 2026 | 11.19 | 11.02 | 11.02 | 11.22 | 10.98 | 1.02M |
| August 20, 2026 | 11.12 | 11.13 | 11.13 | 11.18 | 11.01 | 680,249 |
| August 19, 2026 | 10.81 | 11.12 | 11.12 | 11.15 | 10.8 | 992,268 |
| August 18, 2026 | 10.69 | 10.68 | 10.68 | 10.77 | 10.64 | 786,524 |
AD
