PIMCO Enhanced Short Maturity Active Exchange-Traded Fund (MINT)

MINT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	100.50	100.51	100.49	100.49	100.49	0.01%	1,966,330
Mar 12, 2026	100.48	100.50	100.47	100.48	100.48	-	2,403,026
Mar 11, 2026	100.47	100.48	100.47	100.48	100.48	0.02%	1,736,427
Mar 10, 2026	100.47	100.47	100.46	100.46	100.46	0.01%	1,121,518
Mar 9, 2026	100.45	100.46	100.45	100.45	100.45	-	1,564,508
Mar 6, 2026	100.44	100.45	100.43	100.45	100.45	0.02%	1,540,895
Mar 5, 2026	100.43	100.43	100.42	100.43	100.43	0.02%	1,629,865
Mar 4, 2026	100.40	100.41	100.36	100.41	100.41	0.03%	1,617,085
Mar 3, 2026	100.38	100.38	100.37	100.38	100.38	0.02%	1,500,728
Mar 2, 2026	100.36	100.37	100.34	100.36	100.36	-0.33%	2,029,347
Feb 27, 2026	100.71	100.71	100.69	100.69	100.35	0.02%	1,292,203
Feb 26, 2026	100.67	100.68	100.67	100.67	100.33	0.01%	1,123,446
Feb 25, 2026	100.67	100.68	100.66	100.66	100.32	0.01%	1,356,330
Feb 24, 2026	100.65	100.65	100.63	100.65	100.31	0.02%	2,649,077
Feb 23, 2026	100.64	100.65	100.63	100.63	100.29	-	1,068,173
Feb 20, 2026	100.62	100.64	100.62	100.63	100.29	0.03%	1,131,560
Feb 19, 2026	100.59	100.60	100.58	100.60	100.26	0.03%	1,101,464
Feb 18, 2026	100.59	100.59	100.57	100.57	100.23	0.01%	1,157,959
Feb 17, 2026	100.56	100.57	100.55	100.56	100.22	-	1,098,305
Feb 13, 2026	100.55	100.56	100.54	100.56	100.22	0.05%	1,170,050
Feb 12, 2026	100.53	100.53	100.50	100.51	100.17	0.02%	1,503,841
Feb 11, 2026	100.50	100.51	100.49	100.49	100.15	-0.01%	1,010,188
Feb 10, 2026	100.49	100.50	100.48	100.50	100.16	0.02%	1,141,346
Feb 9, 2026	100.47	100.48	100.47	100.48	100.14	0.01%	1,022,025
Feb 6, 2026	100.46	100.48	100.45	100.47	100.13	0.03%	1,360,217
Feb 5, 2026	100.42	100.44	100.42	100.44	100.10	0.03%	1,272,532
Feb 4, 2026	100.41	100.42	100.41	100.41	100.07	-	1,861,710
Feb 3, 2026	100.40	100.41	100.40	100.41	100.07	0.01%	1,348,258
Feb 2, 2026	100.38	100.41	100.38	100.40	100.06	-0.31%	2,121,130
Jan 30, 2026	100.70	100.72	100.70	100.71	100.03	0.02%	1,644,076
Jan 29, 2026	100.68	100.69	100.67	100.69	100.01	0.02%	1,147,278
Jan 28, 2026	100.66	100.68	100.66	100.67	99.99	0.01%	985,950
Jan 27, 2026	100.65	100.67	100.65	100.66	99.98	-	1,478,963
Jan 26, 2026	100.66	100.66	100.65	100.66	99.98	-0.01%	1,083,728
Jan 23, 2026	100.65	100.67	100.64	100.67	99.99	0.03%	1,003,775
Jan 22, 2026	100.62	100.64	100.62	100.64	99.96	0.03%	1,276,011
Jan 21, 2026	100.60	100.62	100.59	100.61	99.93	0.01%	2,218,467
Jan 20, 2026	100.59	100.60	100.59	100.60	99.92	0.03%	1,795,950
Jan 16, 2026	100.57	100.59	100.57	100.57	99.89	0.04%	1,318,061
Jan 15, 2026	100.53	100.54	100.52	100.53	99.85	0.03%	1,084,262
Jan 14, 2026	100.52	100.53	100.50	100.50	99.82	0.04%	1,484,675
Jan 13, 2026	100.46	100.47	100.46	100.46	99.78	0.01%	1,217,384
Jan 12, 2026	100.45	100.46	100.45	100.45	99.77	0.01%	1,219,543
Jan 9, 2026	100.44	100.45	100.44	100.44	99.76	0.03%	1,453,306
Jan 8, 2026	100.41	100.42	100.41	100.41	99.73	0.01%	1,043,051
Jan 7, 2026	100.39	100.40	100.39	100.40	99.72	0.01%	1,245,214
Jan 6, 2026	100.37	100.39	100.37	100.39	99.71	0.02%	1,800,762
Jan 5, 2026	100.38	100.39	100.37	100.37	99.69	-	1,323,657
Jan 2, 2026	100.35	100.37	100.35	100.37	99.69	0.03%	1,475,423
Dec 31, 2025	100.32	100.34	100.32	100.34	99.66	-0.32%	1,321,639

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.