MINISO Group Stock Price History
NYSE: MNSOConsumer DiscretionaryDepartment/Specialty Retail StoresUSD
9.60+0.53 (+5.84%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MNSO price history at a glance
The price history for MINISO Group (MNSO) on this page begins on October 12, 2020, when the stock closed at $23.18; it most recently closed at $9.60 on October 5, 2026. The highest price in this record is $35.21, reached on February 8, 2021; the latest close is 72.7% below that peak. Across the 5 complete calendar years in the table, MNSO finished higher in 3 and lower in 2. Its best year was 2023 (+90.1%) and its worst was 2021 (-60.8%).
Over roughly 6 years the share price changed -58.6%, a -13.7% compound annual price return (excluding dividends). In the last 12 months alone, MNSO has lost 56.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $35.21
- Date of high
- Feb 8, 2021
- Low since 2020
- $4.45
- Date of low
- Sep 26, 2022
- 52-week high
- $23.10
- 52-week low
- $8.55
- IPO year
- 2020
- Last close
- $9.60
MNSO returns
1 week
+8.72%
1 month
+4.01%
3 months
-18.58%
6 months
-39.32%
Year to date
-48.80%
1 year
-56.44%
3 years
-62.79%
5 years
-41.00%
MNSO price return, excluding dividends.
MNSO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.60 | -50.74% |
| 2025 | 19.49 | -29.28% |
| 2024 | 27.56 | +35.10% |
| 2023 | 20.40 | +90.12% |
| 2022 | 10.73 | +3.77% |
| 2021 | 10.34 | -60.82% |
| 2020* | 26.39 | +13.85% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
MNSO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.47 | 9.73 | 9.35 | 9.60 | +5.84% | |
| 9.05 | 9.07 | 8.91 | 9.07 | +1.80% | |
| 8.89 | 8.92 | 8.73 | 8.91 | +0.22% | |
| 8.82 | 8.94 | 8.66 | 8.89 | +0.68% | |
| 8.93 | 8.93 | 8.78 | 8.83 | -3.29% | |
| 9.29 | 9.35 | 9.08 | 9.13 | -1.72% | |
| 9.46 | 9.46 | 9.29 | 9.29 | +0.76% | |
| 9.17 | 9.25 | 9.10 | 9.22 | +3.48% | |
| 8.90 | 9.00 | 8.76 | 8.91 | +1.48% | |
| 9.00 | 9.00 | 8.75 | 8.78 | -1.68% | |
| 8.98 | 8.99 | 8.86 | 8.93 | -0.56% | |
| 9.00 | 9.02 | 8.93 | 8.98 | -1.10% | |
| 9.11 | 9.19 | 9.02 | 9.08 | +1.00% | |
| 8.85 | 8.99 | 8.75 | 8.99 | +4.53% | |
| 8.60 | 8.69 | 8.55 | 8.60 | -2.27% | |
| 8.87 | 8.87 | 8.79 | 8.80 | +0.34% | |
| 8.88 | 8.88 | 8.76 | 8.77 | -0.23% | |
| 8.98 | 9.00 | 8.79 | 8.79 | -3.09% | |
| 9.05 | 9.19 | 9.04 | 9.07 | 0.00% | |
| 9.17 | 9.18 | 9.05 | 9.07 | +0.11% | |
| 9.09 | 9.11 | 9.01 | 9.06 | -1.84% | |
| 9.49 | 9.60 | 9.15 | 9.23 | -1.39% | |
| 9.35 | 9.42 | 9.27 | 9.36 | -2.09% | |
| 9.57 | 9.78 | 9.55 | 9.56 | -1.14% | |
| 9.66 | 9.72 | 9.54 | 9.67 | +0.52% | |
| 9.48 | 9.67 | 9.48 | 9.62 | +0.63% | |
| 9.39 | 9.67 | 9.38 | 9.56 | +2.80% | |
| 9.21 | 9.54 | 9.21 | 9.30 | -9.97% | |
| 10.43 | 10.57 | 10.01 | 10.33 | -4.44% | |
| 10.89 | 10.97 | 10.74 | 10.81 | -5.34% | |
| 11.50 | 11.51 | 11.41 | 11.42 | +1.42% | |
| 11.11 | 11.28 | 11.09 | 11.26 | +1.35% | |
| 10.99 | 11.16 | 10.99 | 11.11 | +0.82% | |
| 11.19 | 11.22 | 10.98 | 11.02 | -0.99% | |
| 11.12 | 11.18 | 11.01 | 11.13 | +0.09% | |
| 10.81 | 11.15 | 10.80 | 11.12 | +4.12% | |
| 10.69 | 10.77 | 10.64 | 10.68 | -0.74% | |
| 10.82 | 11.03 | 10.69 | 10.76 | -8.81% | |
| 11.71 | 11.82 | 11.70 | 11.80 | -0.08% | |
| 11.80 | 11.94 | 11.72 | 11.81 | -0.76% | |
| 11.97 | 12.06 | 11.84 | 11.90 | -1.16% | |
| 12.14 | 12.14 | 11.93 | 12.04 | -3.83% | |
| 12.50 | 12.61 | 12.46 | 12.52 | -0.24% | |
| 12.58 | 12.61 | 12.39 | 12.55 | -0.08% | |
| 12.34 | 12.56 | 12.34 | 12.56 | +2.20% | |
| 12.40 | 12.50 | 12.28 | 12.29 | -0.81% | |
| 12.49 | 12.52 | 12.31 | 12.39 | -3.58% | |
| 12.98 | 12.99 | 12.79 | 12.85 | -1.15% | |
| 13.06 | 13.10 | 12.84 | 13.00 | -0.69% | |
| 12.95 | 13.15 | 12.95 | 13.09 | +0.69% | |
| 12.95 | 13.18 | 12.91 | 13.00 | +3.92% | |
| 12.39 | 12.65 | 12.37 | 12.51 | +0.40% | |
| 12.43 | 12.54 | 12.30 | 12.46 | +2.05% | |
| 12.22 | 12.36 | 12.13 | 12.21 | -1.53% | |
| 12.43 | 12.51 | 12.25 | 12.40 | -0.80% | |
| 12.48 | 12.57 | 12.46 | 12.50 | +0.32% | |
| 12.62 | 12.71 | 12.43 | 12.46 | -2.58% | |
| 12.94 | 12.97 | 12.79 | 12.79 | +0.31% | |
| 12.68 | 12.82 | 12.62 | 12.75 | -1.70% | |
| 12.95 | 13.30 | 12.77 | 12.97 | +2.77% | |
| 12.41 | 12.85 | 12.40 | 12.62 | +9.45% | |
| 11.54 | 11.63 | 11.51 | 11.53 | +0.96% | |
| 11.70 | 11.70 | 11.37 | 11.42 | -3.14% | |
| 11.72 | 11.94 | 11.72 | 11.79 | +2.79% | |
| 11.60 | 11.60 | 11.40 | 11.47 | -2.88% | |
| 11.89 | 11.97 | 11.75 | 11.81 | +0.94% | |
| 11.78 | 11.92 | 11.69 | 11.70 | -1.68% | |
| 11.83 | 11.97 | 11.72 | 11.90 | +1.54% | |
| 11.98 | 11.98 | 11.67 | 11.72 | -3.78% | |
| 12.00 | 12.22 | 11.96 | 12.18 | +1.00% | |
| 11.96 | 12.25 | 11.96 | 12.06 | +0.84% | |
| 11.73 | 12.10 | 11.73 | 11.96 | +4.82% | |
| 11.17 | 11.43 | 11.12 | 11.41 | +0.97% | |
| 11.38 | 11.52 | 11.12 | 11.30 | -0.44% | |
| 11.42 | 11.57 | 11.31 | 11.35 | -0.61% | |
| 11.35 | 11.51 | 11.31 | 11.42 | -1.04% | |
| 11.84 | 11.84 | 11.53 | 11.54 | -3.35% | |
| 12.00 | 12.04 | 11.87 | 11.94 | -1.73% | |
| 12.21 | 12.46 | 12.12 | 12.15 | -1.38% | |
| 12.60 | 12.61 | 12.29 | 12.32 | -4.20% | |
| 13.31 | 13.31 | 12.81 | 12.86 | -2.28% | |
| 13.27 | 13.42 | 13.15 | 13.16 | -0.38% | |
| 13.03 | 13.21 | 12.87 | 13.21 | +0.30% | |
| 13.15 | 13.38 | 13.15 | 13.17 | -0.23% | |
| 13.30 | 13.42 | 13.03 | 13.20 | +0.76% | |
| 13.06 | 13.21 | 13.02 | 13.10 | +1.16% | |
| 13.14 | 13.15 | 12.85 | 12.95 | -2.70% | |
| 13.28 | 13.44 | 13.28 | 13.31 | +0.30% | |
| 13.26 | 13.37 | 13.17 | 13.27 | -1.56% | |
| 13.91 | 13.91 | 13.44 | 13.48 | -0.37% | |
| 13.33 | 13.62 | 13.33 | 13.53 | +4.32% | |
| 13.12 | 13.28 | 12.95 | 12.97 | +3.18% | |
| 12.35 | 12.70 | 12.30 | 12.57 | +0.80% | |
| 12.46 | 12.63 | 12.31 | 12.47 | -3.78% | |
| 13.40 | 13.40 | 12.93 | 12.96 | -4.21% | |
| 13.39 | 13.64 | 13.37 | 13.53 | -1.53% | |
| 13.60 | 13.80 | 13.42 | 13.74 | -1.22% | |
| 13.87 | 13.91 | 13.71 | 13.91 | -1.42% | |
| 14.09 | 14.34 | 14.09 | 14.11 | -0.77% | |
| 14.43 | 14.43 | 14.19 | 14.22 | +0.49% | |
| 14.25 | 14.27 | 14.11 | 14.15 | -3.28% | |
| 14.74 | 14.76 | 14.55 | 14.63 | -1.68% | |
| 14.21 | 14.92 | 14.11 | 14.88 | +5.46% | |
| 14.25 | 14.25 | 13.98 | 14.11 | -1.40% | |
| 14.63 | 14.65 | 14.31 | 14.31 | -2.19% | |
| 14.73 | 14.79 | 14.60 | 14.63 | +0.69% | |
| 14.77 | 14.81 | 14.51 | 14.53 | -2.02% | |
| 14.60 | 14.85 | 14.48 | 14.83 | +1.37% | |
| 14.67 | 14.77 | 14.62 | 14.63 | +0.14% | |
| 14.83 | 14.83 | 14.57 | 14.61 | -1.68% | |
| 14.79 | 14.92 | 14.76 | 14.86 | +0.47% | |
| 14.52 | 14.80 | 14.48 | 14.79 | +1.79% | |
| 14.69 | 14.87 | 14.53 | 14.53 | -0.95% | |
| 14.66 | 14.72 | 14.58 | 14.67 | -1.81% | |
| 15.01 | 15.10 | 14.90 | 14.94 | -0.93% | |
| 15.09 | 15.11 | 14.98 | 15.08 | +3.43% | |
| 14.73 | 14.93 | 14.49 | 14.58 | -2.67% | |
| 15.15 | 15.18 | 14.98 | 14.98 | -1.58% | |
| 15.72 | 15.76 | 15.16 | 15.22 | -3.12% | |
| 15.48 | 15.79 | 15.48 | 15.71 | -2.00% | |
| 16.10 | 16.18 | 15.92 | 16.03 | +0.12% | |
| 16.10 | 16.13 | 15.90 | 16.01 | -0.19% | |
| 16.06 | 16.13 | 15.74 | 16.04 | +0.25% | |
| 15.87 | 16.17 | 15.75 | 16.00 | +1.07% | |
| 15.61 | 15.86 | 15.45 | 15.83 | +0.06% | |
| 16.10 | 16.22 | 15.81 | 15.82 | -3.06% | |
| 16.48 | 16.48 | 16.08 | 16.32 | -2.91% | |
| 16.90 | 17.04 | 16.79 | 16.81 | +4.41% | |
| 16.17 | 16.36 | 15.98 | 16.10 | -0.74% | |
| 16.11 | 16.28 | 16.07 | 16.22 | +1.00% | |
| 16.08 | 16.24 | 15.94 | 16.06 | -1.77% | |
| 16.31 | 16.59 | 16.30 | 16.35 | +0.93% | |
| 16.45 | 16.45 | 16.00 | 16.20 | +5.54% | |
| 15.64 | 15.72 | 15.31 | 15.35 | -3.40% | |
| 16.11 | 16.19 | 15.88 | 15.89 | -0.81% | |
| 16.05 | 16.24 | 15.80 | 16.02 | -3.49% | |
| 16.62 | 16.86 | 16.52 | 16.60 | +1.03% | |
| 16.32 | 16.55 | 16.28 | 16.43 | +0.31% | |
| 16.48 | 16.64 | 16.33 | 16.38 | +0.61% | |
| 16.79 | 16.79 | 16.25 | 16.28 | -3.04% | |
| 16.65 | 16.92 | 16.46 | 16.79 | -1.47% | |
| 17.30 | 17.49 | 17.03 | 17.04 | -2.68% | |
| 17.36 | 17.72 | 17.36 | 17.51 | +2.82% | |
| 17.00 | 17.24 | 16.90 | 17.03 | +1.92% | |
| 17.00 | 17.00 | 16.64 | 16.71 | -0.30% | |
| 17.10 | 17.15 | 16.76 | 16.76 | -0.77% | |
| 16.90 | 17.02 | 16.85 | 16.89 | 0.00% | |
| 16.99 | 17.08 | 16.68 | 16.89 | -0.53% | |
| 16.83 | 17.01 | 16.52 | 16.98 | +0.41% | |
| 16.82 | 17.05 | 16.80 | 16.91 | +1.68% | |
| 16.82 | 16.92 | 16.53 | 16.63 | -2.69% | |
| 17.05 | 17.30 | 16.98 | 17.09 | +1.42% | |
| 16.70 | 16.99 | 16.36 | 16.85 | -3.11% | |
| 17.55 | 17.76 | 17.11 | 17.39 | -3.50% | |
| 18.17 | 18.31 | 18.00 | 18.02 | -0.93% | |
| 18.84 | 18.84 | 18.04 | 18.19 | -5.99% | |
| 19.58 | 19.63 | 19.24 | 19.35 | -0.10% | |
| 19.28 | 19.44 | 19.08 | 19.37 | -0.56% | |
| 19.73 | 19.78 | 19.47 | 19.48 | -0.61% | |
| 19.36 | 19.65 | 19.30 | 19.60 | -0.20% | |
| 19.44 | 19.71 | 19.43 | 19.64 | +0.15% | |
| 19.50 | 19.70 | 19.50 | 19.61 | +0.62% | |
| 19.74 | 19.75 | 19.42 | 19.49 | +1.14% | |
| 19.01 | 19.34 | 19.01 | 19.27 | +0.94% | |
| 19.55 | 19.73 | 18.93 | 19.09 | -2.70% | |
| 19.50 | 19.71 | 19.24 | 19.62 | +2.03% | |
| 19.24 | 19.48 | 19.20 | 19.23 | +0.73% | |
| 19.08 | 19.25 | 19.01 | 19.09 | +0.95% | |
| 18.95 | 19.10 | 18.80 | 18.91 | -0.68% | |
| 19.42 | 19.60 | 18.98 | 19.04 | +3.59% | |
| 18.60 | 18.60 | 18.23 | 18.38 | -1.13% | |
| 18.58 | 18.74 | 18.44 | 18.59 | +0.60% | |
| 18.13 | 18.51 | 18.13 | 18.48 | +0.11% | |
| 18.81 | 18.81 | 18.39 | 18.46 | -2.28% | |
| 19.43 | 19.56 | 18.85 | 18.89 | +0.05% | |
| 19.21 | 19.25 | 18.87 | 18.88 | +0.59% | |
| 19.00 | 19.05 | 18.71 | 18.77 | -1.88% | |
| 19.22 | 19.32 | 19.00 | 19.13 | -3.58% | |
| 19.94 | 19.94 | 19.69 | 19.84 | -0.85% | |
| 20.00 | 20.18 | 19.93 | 20.01 | +0.15% | |
| 19.69 | 20.09 | 19.60 | 19.98 | +4.72% | |
| 19.19 | 19.56 | 19.04 | 19.08 | -1.09% | |
| 19.53 | 19.57 | 19.17 | 19.29 | -1.78% | |
| 19.83 | 19.84 | 19.54 | 19.64 | +0.05% | |
| 19.62 | 19.78 | 19.59 | 19.63 | +0.20% | |
| 19.90 | 20.01 | 19.52 | 19.59 | -4.11% | |
| 20.36 | 20.69 | 20.36 | 20.43 | +3.18% | |
| 19.75 | 19.88 | 19.71 | 19.80 | +0.66% | |
| 19.38 | 19.72 | 19.33 | 19.67 | +1.13% | |
| 19.71 | 19.80 | 19.43 | 19.45 | -1.67% | |
| 19.76 | 19.86 | 19.51 | 19.78 | +1.12% | |
| 19.42 | 19.68 | 19.12 | 19.56 | +0.36% | |
| 19.17 | 19.63 | 19.17 | 19.49 | +3.95% | |
| 18.87 | 18.87 | 18.66 | 18.75 | -0.95% | |
| 18.97 | 19.13 | 18.83 | 18.93 | -1.82% | |
| 19.19 | 19.31 | 18.98 | 19.28 | -1.78% | |
| 19.61 | 19.75 | 19.31 | 19.63 | +0.87% | |
| 19.27 | 19.50 | 19.25 | 19.46 | -0.61% | |
| 19.37 | 19.63 | 19.28 | 19.58 | -1.41% | |
| 19.80 | 19.90 | 19.71 | 19.86 | +1.27% | |
| 19.83 | 19.84 | 19.61 | 19.61 | -0.36% | |
| 19.69 | 19.94 | 19.35 | 19.68 | -2.04% | |
| 20.33 | 20.34 | 20.07 | 20.09 | -0.59% | |
| 19.99 | 20.24 | 19.68 | 20.21 | +0.55% | |
| 19.84 | 20.12 | 19.77 | 20.10 | +2.87% | |
| 19.67 | 19.84 | 19.48 | 19.54 | -0.10% | |
| 19.33 | 19.63 | 19.29 | 19.56 | -0.71% | |
| 19.60 | 19.76 | 19.50 | 19.70 | +0.05% | |
| 19.32 | 19.70 | 19.13 | 19.69 | -1.10% | |
| 19.65 | 20.04 | 19.65 | 19.91 | +3.27% | |
| 19.29 | 19.49 | 19.18 | 19.28 | +0.36% | |
| 19.28 | 19.28 | 19.00 | 19.21 | -1.03% | |
| 19.31 | 19.48 | 19.25 | 19.41 | -2.27% | |
| 19.92 | 20.15 | 19.78 | 19.86 | +0.35% | |
| 19.67 | 19.92 | 19.59 | 19.79 | -0.40% | |
| 19.70 | 19.93 | 19.50 | 19.87 | +1.58% | |
| 19.59 | 19.89 | 19.52 | 19.56 | +1.77% | |
| 19.47 | 19.57 | 19.02 | 19.22 | -0.16% | |
| 18.81 | 19.40 | 18.81 | 19.25 | -1.64% | |
| 18.85 | 19.71 | 18.60 | 19.57 | -0.10% | |
| 20.61 | 20.61 | 19.30 | 19.59 | -4.81% | |
| 21.19 | 21.19 | 20.50 | 20.58 | -2.74% | |
| 20.80 | 21.23 | 20.79 | 21.16 | +0.09% | |
| 21.26 | 21.45 | 21.08 | 21.14 | -1.12% | |
| 21.28 | 21.84 | 21.28 | 21.38 | +0.47% | |
| 21.94 | 21.94 | 21.24 | 21.28 | -2.70% | |
| 22.33 | 22.33 | 21.77 | 21.87 | +0.64% | |
| 21.82 | 21.82 | 21.52 | 21.73 | +0.05% | |
| 21.52 | 21.93 | 21.47 | 21.72 | +5.03% | |
| 20.69 | 20.69 | 20.35 | 20.68 | +0.05% | |
| 21.00 | 21.12 | 20.64 | 20.67 | -3.77% | |
| 21.20 | 21.60 | 21.19 | 21.48 | +1.80% | |
| 21.32 | 21.34 | 20.70 | 21.10 | -1.03% | |
| 21.42 | 21.49 | 21.17 | 21.32 | +0.05% | |
| 21.07 | 21.38 | 21.02 | 21.31 | -0.23% | |
| 21.45 | 21.64 | 21.24 | 21.36 | -0.65% | |
| 21.59 | 21.65 | 21.38 | 21.50 | -0.42% | |
| 21.87 | 22.00 | 21.49 | 21.59 | -2.70% | |
| 22.17 | 22.82 | 22.15 | 22.19 | +0.36% | |
| 22.37 | 22.43 | 21.64 | 22.11 | +0.59% | |
| 21.79 | 22.24 | 21.79 | 21.98 | +0.73% | |
| 21.89 | 22.25 | 21.72 | 21.82 | -0.23% | |
| 22.15 | 22.15 | 21.71 | 21.87 | -2.80% | |
| 22.16 | 22.65 | 22.04 | 22.50 | +2.04% | |
| 21.62 | 22.16 | 21.57 | 22.05 | -1.34% | |
| 22.49 | 22.55 | 22.18 | 22.35 | -1.76% | |
| 22.88 | 23.10 | 22.60 | 22.75 | +2.62% | |
| 21.82 | 22.34 | 21.70 | 22.17 | -1.16% | |
| 22.28 | 22.64 | 22.10 | 22.43 | +5.55% | |
| 22.54 | 22.85 | 21.10 | 21.25 | -3.58% | |
| 22.35 | 22.59 | 22.04 | 22.04 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MNSO chart for longer ranges.