MINISO Group Holding Limited (MNSO) NYSE

Currency In USD

MNSO Historical Return

If you invested $1000 in MINISO Group Holding Limited (MNSO) since IPO date, it would be worth $694.44 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $854.7, while $1000 invested 1 year ago would be worth $678.5. This corresponds to total returns of -30.56%, -14.53%, -32.15%, respectively, with annualized returns of -6.09%, -3.09%, -32.15%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MNSO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	13.06	13	13	13.1	12.84	539,422
July 30, 2026	12.95	13.09	13.09	13.15	12.95	422,414
July 29, 2026	12.95	13	13	13.18	12.91	797,568
July 28, 2026	12.39	12.51	12.51	12.65	12.37	442,973
July 27, 2026	12.43	12.46	12.46	12.54	12.3	619,777
July 23, 2026	12.43	12.4	12.4	12.51	12.25	1.32M
July 22, 2026	12.48	12.5	12.5	12.57	12.46	429,413
July 21, 2026	12.62	12.46	12.46	12.71	12.43	564,347
July 20, 2026	12.94	12.79	12.79	12.97	12.79	492,638
July 17, 2026	12.68	12.75	12.75	12.82	12.62	568,549
July 16, 2026	12.95	12.97	12.97	13.3	12.77	1.19M
July 15, 2026	12.41	12.62	12.62	12.85	12.4	1.51M
July 14, 2026	11.54	11.53	11.53	11.63	11.51	522,623
July 13, 2026	11.7	11.42	11.42	11.7	11.37	750,816
July 10, 2026	11.72	11.79	11.79	11.94	11.72	623,200
July 09, 2026	11.6	11.47	11.47	11.6	11.4	599,570
July 08, 2026	11.89	11.81	11.81	11.97	11.75	563,198
July 07, 2026	11.78	11.7	11.7	11.92	11.69	373,517
July 06, 2026	11.83	11.9	11.9	11.97	11.72	564,369
July 02, 2026	11.98	11.72	11.72	11.98	11.67	490,909
July 01, 2026	12	12.18	12.18	12.22	11.96	534,161
June 30, 2026	11.96	12.06	12.06	12.25	11.96	500,662
June 29, 2026	11.73	11.96	11.96	12.1	11.73	874,958
June 26, 2026	11.17	11.41	11.41	11.43	11.12	514,444
June 25, 2026	11.38	11.3	11.3	11.52	11.12	876,158
June 24, 2026	11.42	11.35	11.35	11.57	11.31	679,359
June 23, 2026	11.35	11.42	11.42	11.51	11.31	1.13M
June 22, 2026	11.84	11.54	11.54	11.84	11.53	839,657
June 18, 2026	12	11.94	11.94	12.04	11.87	740,511
June 17, 2026	12.21	12.15	12.15	12.46	12.12	563,290
June 16, 2026	12.6	12.32	12.32	12.61	12.29	837,968
June 15, 2026	13.31	12.86	12.86	13.31	12.81	899,862
June 12, 2026	13.27	13.16	13.16	13.42	13.15	726,218
June 11, 2026	13.03	13.21	13.21	13.21	12.87	727,191
June 10, 2026	13.15	13.17	13.17	13.38	13.15	731,330
June 09, 2026	13.3	13.2	13.2	13.42	13.03	555,626
June 08, 2026	13.06	13.1	13.1	13.21	13.02	604,295
June 05, 2026	13.14	12.95	12.95	13.15	12.85	559,381
June 04, 2026	13.28	13.31	13.31	13.44	13.28	449,239
June 03, 2026	13.26	13.27	13.27	13.37	13.21	439,828
June 02, 2026	13.91	13.48	13.48	13.91	13.44	1.04M
June 01, 2026	13.33	13.53	13.53	13.62	13.33	725,012
May 29, 2026	13.12	12.97	12.97	13.28	12.95	952,466
May 28, 2026	12.31	12.57	12.57	12.7	12.3	917,927
May 27, 2026	12.46	12.47	12.47	12.63	12.31	1.08M
May 26, 2026	13.4	12.96	12.96	13.4	12.93	1.29M
May 22, 2026	13.39	13.53	13.53	13.64	13.37	571,389
May 21, 2026	13.6	13.74	13.74	13.8	13.42	454,100
May 20, 2026	13.87	13.91	13.91	13.91	13.71	527,197
May 19, 2026	14.09	14.11	14.11	14.34	14.09	379,760
May 18, 2026	14.43	14.22	14.22	14.43	14.19	306,197
May 15, 2026	14.25	14.15	14.15	14.27	14.11	431,481
May 14, 2026	14.74	14.63	14.63	14.76	14.55	587,920
May 13, 2026	14.21	14.88	14.88	14.92	14.11	721,482
May 12, 2026	14.25	14.11	14.11	14.25	13.98	406,701
May 11, 2026	14.63	14.31	14.31	14.65	14.31	433,117
May 08, 2026	14.73	14.63	14.63	14.79	14.6	192,727
May 07, 2026	14.77	14.51	14.51	14.81	14.51	305,594
May 06, 2026	14.6	14.83	14.83	14.85	14.48	374,003
May 05, 2026	14.67	14.63	14.63	14.77	14.62	215,952