MNSO
MN Gr Hldg Sp ADS (MNSO)
NYSE
$11.24+$0.29 (+2.70%)
Price as of Nov 13, 2026 12:26 PM EST
  • $3.2B
    Market Cap
  • -47.35%
    1-Year Change
  • Specialty Retail
    Industry
  • 1 Month
    +12.44%
    Low Price$9.75
    High Price$11.08
  • 3 Months
    -8.07%
    Low Price$8.60
    High Price$11.42
  • 1 Year
    -47.35%
    Low Price$8.60
    High Price$20.88
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
11.01
11.03
10.88
10.94
-0.36%
507,724
11/11/2026
10.97
11.02
10.84
10.98
-0.90%
829,032
11/10/2026
11.18
11.22
11.00
11.08
+1.47%
575,525
11/09/2026
10.94
10.94
10.75
10.92
-1.09%
614,734
11/06/2026
11.01
11.18
10.80
11.04
0.00%
955,591
11/05/2026
11.17
11.25
10.86
11.04
+5.95%
1,854,643
11/04/2026
10.52
10.52
10.16
10.42
+2.06%
1,288,337
11/03/2026
10.31
10.36
10.15
10.21
-2.02%
637,470
11/02/2026
10.30
10.54
10.25
10.42
+1.86%
802,936
10/30/2026
10.22
10.34
10.18
10.23
+3.65%
868,975
10/29/2026
9.66
9.89
9.66
9.87
+1.23%
1,050,285
10/28/2026
9.87
9.87
9.68
9.75
-1.42%
977,584
10/27/2026
9.85
9.91
9.69
9.89
-0.90%
1,690,462
10/26/2026
9.91
10.14
9.90
9.98
-0.60%
1,107,810
10/23/2026
10.18
10.24
10.03
10.04
-1.67%
1,062,506
10/22/2026
9.80
10.24
9.76
10.21
+3.55%
1,897,569
10/21/2026
9.98
9.98
9.81
9.86
-3.33%
996,369
10/20/2026
10.20
10.24
10.16
10.20
-0.49%
888,422
10/19/2026
10.22
10.28
10.15
10.25
+0.59%
1,352,423
10/16/2026
10.37
10.51
10.19
10.19
-3.69%
2,205,400
10/15/2026
10.41
10.64
10.33
10.58
+3.52%
3,594,515
10/14/2026
10.37
10.37
10.19
10.22
+3.02%
2,048,504
10/13/2026
9.83
10.03
9.82
9.92
+1.95%
1,662,161
10/12/2026
9.88
9.96
9.66
9.73
+1.35%
1,190,961
10/09/2026
9.47
9.73
9.35
9.60
+5.84%
2,339,642
10/08/2026
9.05
9.07
8.91
9.07
+1.45%
747,980
10/07/2026
8.87
8.99
8.84
8.94
+0.34%
685,028
10/06/2026
8.89
8.92
8.73
8.91
+0.22%
973,601
10/05/2026
8.82
8.94
8.66
8.89
+0.68%
1,210,349
10/02/2026
8.93
8.93
8.78
8.83
-3.29%
717,033
10/01/2026
9.29
9.35
9.08
9.13
-1.72%
1,057,455
09/30/2026
9.46
9.46
9.29
9.29
+0.76%
1,005,148
09/29/2026
9.17
9.25
9.10
9.22
+3.48%
1,295,351
09/28/2026
8.90
9.00
8.76
8.91
+1.48%
636,200
09/25/2026
9.00
9.00
8.75
8.78
-1.68%
613,689
09/24/2026
8.98
8.99
8.86
8.93
-0.56%
792,059
09/23/2026
9.00
9.02
8.93
8.98
-1.10%
466,468
09/22/2026
9.11
9.19
9.02
9.08
+1.00%
722,032
09/21/2026
8.85
8.99
8.75
8.99
+4.53%
1,152,667
09/18/2026
8.60
8.69
8.55
8.60
-2.27%
1,036,457
09/17/2026
8.87
8.87
8.79
8.80
+0.34%
646,180
09/16/2026
8.88
8.88
8.76
8.77
-0.23%
640,564
09/15/2026
8.98
9.00
8.79
8.79
-3.09%
991,263
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