Miniso Group Holding Ltd (MNSO) Historical Stock Data
19.21 ↓0.20 (-1.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MNSO is down -0.26% a day on average. There have been 12 days where Miniso Group Holding Ltd closed green and 18 days where MNSO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 19.28 | 19.21 | ↓$0.07 (-0.36%) | 19.00 | 19.28 | 413.23K |
| 2025-12-03 | 19.31 | 19.41 | ↑$0.10 (0.52%) | 19.25 | 19.48 | 364.75K |
| 2025-12-02 | 19.92 | 19.86 | ↓$0.06 (-0.30%) | 19.78 | 20.15 | 272.47K |
| 2025-12-01 | 19.67 | 19.79 | ↑$0.12 (0.61%) | 19.59 | 19.92 | 524K |
| 2025-11-28 | 19.70 | 19.87 | ↑$0.17 (0.86%) | 19.50 | 19.93 | 431.62K |
| 2025-11-26 | 19.59 | 19.56 | ↓$0.03 (-0.15%) | 19.52 | 19.89 | 415.83K |
| 2025-11-25 | 19.47 | 19.22 | ↓$0.25 (-1.28%) | 19.02 | 19.57 | 1.39M |
| 2025-11-24 | 18.81 | 19.25 | ↑$0.44 (2.34%) | 18.81 | 19.40 | 1.51M |
| 2025-11-21 | 18.85 | 19.57 | ↑$0.72 (3.82%) | 18.60 | 19.71 | 1.23M |
| 2025-11-20 | 20.61 | 19.59 | ↓$1.02 (-4.95%) | 19.30 | 20.61 | 1.61M |
| 2025-11-19 | 21.19 | 20.58 | ↓$0.61 (-2.88%) | 20.50 | 21.19 | 1.14M |
| 2025-11-18 | 20.80 | 21.16 | ↑$0.36 (1.73%) | 20.79 | 21.23 | 622.26K |
| 2025-11-17 | 21.26 | 21.14 | ↓$0.12 (-0.56%) | 21.08 | 21.45 | 351.44K |
| 2025-11-14 | 21.28 | 21.38 | ↑$0.10 (0.47%) | 21.28 | 21.84 | 0.95M |
| 2025-11-13 | 21.94 | 21.28 | ↓$0.66 (-3.01%) | 21.24 | 21.94 | 790.16K |
| 2025-11-12 | 22.33 | 21.87 | ↓$0.46 (-2.06%) | 21.77 | 22.33 | 768.91K |
| 2025-11-11 | 21.82 | 21.73 | ↓$0.09 (-0.41%) | 21.52 | 21.82 | 271.91K |
| 2025-11-10 | 21.52 | 21.72 | ↑$0.20 (0.93%) | 21.47 | 21.93 | 508.49K |
| 2025-11-07 | 20.69 | 20.68 | ↓$0.01 (-0.05%) | 20.35 | 20.69 | 527.30K |
| 2025-11-06 | 21.00 | 20.67 | ↓$0.33 (-1.57%) | 20.64 | 21.12 | 505.18K |
| 2025-11-05 | 21.20 | 21.48 | ↑$0.28 (1.32%) | 21.19 | 21.60 | 332.90K |
| 2025-11-04 | 21.32 | 21.10 | ↓$0.22 (-1.03%) | 20.70 | 21.34 | 456.47K |
| 2025-11-03 | 21.42 | 21.32 | ↓$0.10 (-0.47%) | 21.17 | 21.49 | 418.70K |
| 2025-10-31 | 21.07 | 21.31 | ↑$0.24 (1.14%) | 21.02 | 21.38 | 397.79K |
| 2025-10-30 | 21.45 | 21.36 | ↓$0.09 (-0.42%) | 21.24 | 21.64 | 466.31K |
| 2025-10-29 | 21.59 | 21.50 | ↓$0.09 (-0.42%) | 21.38 | 21.65 | 1.37M |
| 2025-10-28 | 21.87 | 21.59 | ↓$0.28 (-1.28%) | 21.49 | 22.00 | 777.93K |
| 2025-10-27 | 22.17 | 22.19 | ↑$0.02 (0.09%) | 22.15 | 22.82 | 697.37K |
| 2025-10-24 | 22.37 | 22.11 | ↓$0.26 (-1.16%) | 21.64 | 22.43 | 594.33K |
| 2025-10-23 | 21.79 | 21.98 | ↑$0.19 (0.87%) | 21.79 | 22.24 | 500.53K |
Create an account or log in to view more rows.
$MNSO How can this stock move so little? Damn
$MNSO nearing a decent swing entry point
$MNSO let's gooooooo
$MNSO How can this stock move so little? Damn
$MNSO pump up the volume
$MNSO green shoots
$MNSO Who’s still buying calls?
$MNSO get over the hump
$MNSO no pain no gain
$MNSO Exciting times ahead people.