MNSO
MN Gr Hldg Sp ADS (MNSO)
NYSE
$11.42-$0.12 (-1.08%)
Price as of Jun 23, 2026 4:18 PM EDT
  • $3.5B
    Market Cap
  • -30.87%
    1-Year Change
  • Specialty Retail
    Industry
  • 1 Month
    -14.71%
    Low Price$11.54
    High Price$13.53
  • 3 Months
    -27.41%
    Low Price$11.54
    High Price$16.81
  • 1 Year
    -30.87%
    Low Price$11.54
    High Price$26.63
Date
Open
High
Low
Close
Change (%)
Volume
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
04/23/2026
14.73
14.93
14.49
14.58
-2.67%
854,867
04/22/2026
15.15
15.18
14.98
14.98
-1.58%
394,892
04/21/2026
15.72
15.76
15.15
15.22
-3.12%
337,875
04/20/2026
15.48
15.79
15.48
15.71
+0.36%
383,695
04/20/2026
$0.38 Dividend
04/17/2026
15.72
15.80
15.55
15.65
+0.12%
683,394
04/16/2026
15.72
15.75
15.53
15.63
-0.19%
479,425
04/15/2026
15.68
15.76
15.37
15.66
+0.25%
469,990
04/14/2026
15.50
15.79
15.38
15.62
+1.07%
887,325
04/13/2026
15.24
15.49
15.09
15.46
+0.06%
449,480
04/10/2026
15.72
15.83
15.44
15.45
-3.06%
429,133
04/09/2026
16.09
16.09
15.70
15.94
-2.91%
332,170
04/08/2026
16.50
16.64
16.40
16.42
+4.41%
345,972
04/07/2026
15.79
15.98
15.60
15.72
-0.74%
379,705
04/06/2026
15.73
15.90
15.69
15.84
+1.00%
329,404
04/02/2026
15.70
15.86
15.57
15.68
-1.77%
344,293
04/01/2026
15.93
16.20
15.92
15.97
+0.93%
554,633
03/31/2026
16.06
16.06
15.62
15.82
+5.54%
891,234
03/31/2026
$0.40 Earnings
03/30/2026
15.27
15.35
14.95
14.99
-3.40%
471,056
03/27/2026
15.73
15.81
15.51
15.52
-0.81%
263,036
03/26/2026
15.67
15.86
15.43
15.64
-3.49%
399,294
03/25/2026
16.23
16.46
16.13
16.21
+1.03%
286,139
03/24/2026
15.94
16.16
15.90
16.04
+0.31%
351,063
03/23/2026
16.09
16.24
15.95
16.00
+0.61%
302,464
03/20/2026
16.40
16.40
15.87
15.90
-3.04%
324,167
03/19/2026
16.26
16.52
16.07
16.40
-1.47%
369,513
03/18/2026
16.89
17.08
16.63
16.64
-2.68%
361,916
03/17/2026
16.95
17.30
16.95
17.10
+2.82%
481,261
03/16/2026
16.60
16.84
16.50
16.63
+1.92%
402,667
03/13/2026
16.60
16.60
16.24
16.32
-0.30%
373,550
03/12/2026
16.70
16.75
16.37
16.37
-0.77%
496,351
03/11/2026
16.50
16.62
16.45
16.49
0.00%
330,989
03/10/2026
16.59
16.68
16.28
16.49
-0.53%
350,370
03/09/2026
16.43
16.61
16.13
16.58
+0.41%
601,616
03/06/2026
16.43
16.65
16.41
16.51
+1.68%
642,217
03/05/2026
16.43
16.52
16.14
16.24
-2.69%
638,947
03/04/2026
16.65
16.89
16.58
16.69
+1.42%
656,315
03/03/2026
16.31
16.59
15.98
16.45
-3.11%
1,110,245
03/02/2026
17.14
17.34
16.71
16.98
-3.50%
817,269
02/27/2026
17.74
17.88
17.58
17.60
-0.93%
706,195
02/26/2026
18.40
18.40
17.62
17.76
-5.99%
770,587
02/25/2026
19.12
19.17
18.79
18.90
-0.10%
630,871
02/24/2026
18.83
18.98
18.63
18.92
-0.56%
227,490
02/23/2026
19.27
19.32
19.01
19.02
-0.61%
271,005
02/20/2026
18.91
19.19
18.85
19.14
-0.20%
270,050
02/19/2026
18.98
19.25
18.97
19.18
+0.15%
342,406
02/18/2026
19.04
19.24
19.04
19.15
+0.62%
631,564
02/17/2026
19.28
19.28
18.96
19.03
+1.14%
286,139
02/13/2026
18.56
18.89
18.56
18.82
+0.94%
287,983
02/12/2026
19.09
19.27
18.49
18.64
-2.70%
414,645
02/11/2026
19.04
19.24
18.79
19.16
+2.03%
980,540
02/10/2026
18.79
19.02
18.75
18.78
+0.73%
1,818,727
02/09/2026
18.63
18.79
18.56
18.64
+0.95%
1,684,637
02/06/2026
18.51
18.65
18.36
18.47
-0.68%
1,340,097
02/05/2026
18.96
19.14
18.53
18.59
+3.59%
1,857,979
02/04/2026
18.16
18.16
17.80
17.95
-1.13%
206,795
02/03/2026
18.14
18.30
18.01
18.15
+0.60%
187,947
02/02/2026
17.70
18.08
17.70
18.05
+0.11%
570,009