MNSO
MN Gr Hldg Sp ADS (MNSO)
NYSE
$8.89-$0.19 (-2.04%)
Price as of Sep 15, 2026 1:13 PM EDT
  • $2.7B
    Market Cap
  • -62.32%
    1-Year Change
  • Specialty Retail
    Industry
  • 1 Month
    -23.14%
    Low Price$9.06
    High Price$11.42
  • 3 Months
    -31.08%
    Low Price$9.06
    High Price$13.09
  • 1 Year
    -62.32%
    Low Price$9.06
    High Price$24.46
Date
Open
High
Low
Close
Change (%)
Volume
09/14/2026
9.05
9.19
9.04
9.07
0.00%
590,861
09/11/2026
9.17
9.18
9.05
9.07
+0.11%
695,129
09/10/2026
9.09
9.11
9.01
9.06
-1.84%
1,025,659
09/09/2026
9.49
9.60
9.15
9.23
-1.39%
1,119,348
09/08/2026
9.35
9.42
9.27
9.36
-2.09%
892,886
09/04/2026
9.57
9.78
9.55
9.56
-1.14%
868,342
09/03/2026
9.66
9.72
9.54
9.67
+0.52%
1,482,235
09/02/2026
9.48
9.67
9.48
9.62
+0.63%
1,265,996
09/01/2026
9.39
9.67
9.38
9.56
+2.80%
1,484,786
08/31/2026
9.21
9.54
9.21
9.30
-9.97%
2,685,864
08/28/2026
10.43
10.57
10.01
10.33
-4.44%
2,139,501
08/28/2026
$0.26 Earnings
08/27/2026
10.89
10.97
10.74
10.81
-5.34%
1,060,298
08/26/2026
11.50
11.51
11.41
11.42
+1.42%
474,117
08/25/2026
11.11
11.28
11.09
11.26
+1.35%
457,135
08/24/2026
10.99
11.16
10.99
11.11
+0.82%
796,212
08/21/2026
11.19
11.22
10.98
11.02
-0.99%
1,023,306
08/20/2026
11.12
11.18
11.01
11.13
+0.09%
681,509
08/19/2026
10.81
11.15
10.80
11.12
+4.12%
992,862
08/18/2026
10.69
10.77
10.64
10.68
-0.74%
786,955
08/17/2026
10.82
11.03
10.69
10.76
-8.81%
1,807,427
08/14/2026
11.71
11.82
11.70
11.80
-0.08%
596,890
08/13/2026
11.80
11.94
11.72
11.81
-0.76%
647,241
08/12/2026
11.97
12.06
11.84
11.90
-1.16%
585,070
08/11/2026
12.14
12.14
11.93
12.04
-3.83%
556,723
08/10/2026
12.50
12.61
12.46
12.52
-0.24%
409,827
08/07/2026
12.58
12.61
12.39
12.55
-0.08%
347,672
08/06/2026
12.34
12.56
12.34
12.56
+2.20%
586,975
08/05/2026
12.40
12.50
12.28
12.29
-0.81%
449,904
08/04/2026
12.49
12.52
12.31
12.39
-3.58%
645,389
08/03/2026
12.98
12.99
12.79
12.85
-1.15%
439,852
07/31/2026
13.06
13.10
12.84
13.00
-0.69%
542,762
07/30/2026
12.95
13.15
12.95
13.09
+0.69%
423,009
07/29/2026
12.95
13.18
12.91
13.00
+3.92%
797,171
07/28/2026
12.39
12.65
12.37
12.51
+0.40%
442,923
07/27/2026
12.43
12.54
12.30
12.46
+2.05%
619,781
07/24/2026
12.22
12.36
12.13
12.21
-1.53%
997,449
07/23/2026
12.43
12.51
12.25
12.40
-0.80%
1,324,593
07/22/2026
12.48
12.57
12.46
12.50
+0.32%
429,419
07/21/2026
12.62
12.71
12.43
12.46
-2.58%
564,377
07/20/2026
12.94
12.97
12.79
12.79
+0.31%
493,008
07/17/2026
12.68
12.82
12.62
12.75
-1.70%
568,564
07/16/2026
12.95
13.30
12.77
12.97
+2.77%
1,189,450
07/15/2026
12.41
12.85
12.40
12.62
+9.45%
1,512,198
07/14/2026
11.54
11.63
11.51
11.53
+0.96%
522,744
07/13/2026
11.70
11.70
11.37
11.42
-3.14%
750,817
07/10/2026
11.72
11.94
11.72
11.79
+2.79%
623,200
07/09/2026
11.60
11.60
11.40
11.47
-2.88%
600,070
07/08/2026
11.89
11.97
11.75
11.81
+0.94%
563,198
07/07/2026
11.78
11.92
11.69
11.70
-1.68%
373,517
07/06/2026
11.83
11.97
11.72
11.90
+1.54%
564,374
07/02/2026
11.98
11.98
11.67
11.72
-3.78%
491,109
07/01/2026
12.00
12.22
11.96
12.18
+1.00%
534,054
06/30/2026
11.96
12.25
11.96
12.06
+0.84%
501,182
06/29/2026
11.73
12.10
11.73
11.96
+4.82%
875,778
06/26/2026
11.17
11.43
11.12
11.41
+0.97%
514,874
06/25/2026
11.38
11.52
11.12
11.30
-0.44%
876,259
06/24/2026
11.42
11.57
11.31
11.35
-0.61%
687,282
06/23/2026
11.35
11.51
11.31
11.42
-1.04%
1,131,634
06/22/2026
11.84
11.84
11.53
11.54
-3.35%
840,616
06/18/2026
12.00
12.04
11.87
11.94
-1.73%
741,366
06/17/2026
12.21
12.46
12.12
12.15
-1.38%
563,555
06/16/2026
12.60
12.61
12.29
12.32
-4.20%
839,069
06/15/2026
13.31
13.31
12.81
12.86
-2.28%
900,067
06/12/2026
13.27
13.42
13.15
13.16
-0.38%
726,218
06/11/2026
13.03
13.21
12.87
13.21
+0.30%
727,245
06/10/2026
13.15
13.38
13.15
13.17
-0.23%
733,008
06/09/2026
13.30
13.42
13.03
13.20
+0.76%
555,657
06/08/2026
13.06
13.21
13.02
13.10
+1.16%
604,504
06/05/2026
13.14
13.15
12.85
12.95
-2.70%
567,056
06/04/2026
13.28
13.44
13.28
13.31
+0.30%
449,689
06/03/2026
13.26
13.37
13.17
13.27
-1.56%
448,582
06/02/2026
13.91
13.91
13.44
13.48
-0.37%
1,043,789
06/01/2026
13.33
13.62
13.33
13.53
+4.32%
726,192
05/29/2026
13.12
13.28
12.95
12.97
+3.18%
952,489
05/28/2026
12.35
12.70
12.30
12.57
+0.80%
930,253
05/27/2026
12.46
12.63
12.31
12.47
-3.78%
1,076,725
05/26/2026
13.40
13.40
12.93
12.96
-4.21%
1,293,861
05/26/2026
$0.26 Earnings
05/22/2026
13.39
13.64
13.37
13.53
-1.53%
573,959
05/21/2026
13.60
13.80
13.42
13.74
-1.22%
451,776
05/20/2026
13.87
13.91
13.71
13.91
-1.42%
527,318
05/19/2026
14.09
14.34
14.09
14.11
-0.77%
379,760
05/18/2026
14.43
14.43
14.19
14.22
+0.49%
311,710
05/15/2026
14.25
14.27
14.11
14.15
-3.28%
431,495
05/14/2026
14.74
14.76
14.55
14.63
-1.68%
588,349
05/13/2026
14.21
14.92
14.11
14.88
+5.46%
721,960
05/12/2026
14.25
14.25
13.98
14.11
-1.40%
406,701
05/11/2026
14.63
14.65
14.31
14.31
-2.19%
469,633
05/08/2026
14.73
14.79
14.60
14.63
+0.69%
192,737
05/07/2026
14.77
14.81
14.51
14.53
-2.02%
331,831
05/06/2026
14.60
14.85
14.48
14.83
+1.37%
374,018
05/05/2026
14.67
14.77
14.62
14.63
+0.14%
217,238
05/04/2026
14.83
14.83
14.57
14.61
-1.68%
340,479
05/01/2026
14.79
14.92
14.76
14.86
+0.47%
204,541
04/30/2026
14.52
14.80
14.48
14.79
+1.79%
211,250
04/29/2026
14.69
14.87
14.53
14.53
-0.95%
214,699
04/28/2026
14.66
14.72
14.58
14.67
-1.81%
297,810
04/27/2026
15.01
15.10
14.90
14.94
-0.93%
239,161
04/24/2026
15.09
15.11
14.98
15.08
+3.43%
455,506