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

MINT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2025	100.27	100.30	100.26	100.29	-	0.04%	1,143,701
May 13, 2025	100.28	100.29	100.24	100.25	100.25	-	1,756,284
May 12, 2025	100.21	100.25	100.21	100.25	100.25	0.06%	2,474,249
May 9, 2025	100.20	100.21	100.19	100.19	100.19	0.04%	1,552,774
May 8, 2025	100.16	100.17	100.15	100.15	100.15	0.01%	1,494,558
May 7, 2025	100.14	100.15	100.13	100.14	100.14	-	844,656
May 6, 2025	100.12	100.14	100.10	100.14	100.14	0.03%	1,157,307
May 5, 2025	100.13	100.14	100.09	100.11	100.11	-0.02%	4,674,478
May 2, 2025	100.09	100.14	100.08	100.13	100.13	0.09%	1,414,282
May 1, 2025	100.06	100.07	100.04	100.04	100.04	-0.37%	1,263,785
Apr 30, 2025	100.43	100.45	100.41	100.41	100.01	-0.01%	865,512
Apr 29, 2025	100.42	100.44	100.42	100.42	100.02	-0.01%	5,540,970
Apr 28, 2025	100.42	100.45	100.41	100.43	100.03	0.02%	926,597
Apr 25, 2025	100.40	100.43	100.40	100.41	100.01	0.03%	932,185
Apr 24, 2025	100.34	100.38	100.33	100.38	99.98	0.08%	1,566,981
Apr 23, 2025	100.34	100.35	100.29	100.30	99.90	-0.01%	1,419,245
Apr 22, 2025	100.31	100.32	100.29	100.32	99.92	0.03%	1,313,509
Apr 21, 2025	100.27	100.30	100.26	100.28	99.88	-	1,208,762
Apr 17, 2025	100.27	100.29	100.26	100.28	99.88	0.06%	1,245,565
Apr 16, 2025	100.22	100.24	100.20	100.22	99.82	0.01%	1,510,509
Apr 15, 2025	100.20	100.22	100.20	100.21	99.81	-	1,217,135
Apr 14, 2025	100.17	100.21	100.13	100.21	99.81	0.06%	1,927,039
Apr 11, 2025	100.14	100.19	100.10	100.15	99.75	-	8,417,019
Apr 10, 2025	100.22	100.22	100.14	100.15	99.75	-0.12%	1,886,549
Apr 9, 2025	100.12	100.27	100.12	100.27	99.87	0.12%	3,585,722
Apr 8, 2025	100.17	100.20	100.13	100.15	99.75	0.04%	2,495,056
Apr 7, 2025	100.14	100.18	100.10	100.11	99.71	-0.06%	6,562,070
Apr 4, 2025	100.26	100.26	100.16	100.17	99.77	-0.10%	3,622,008
Apr 3, 2025	100.26	100.29	100.26	100.27	99.87	-	4,713,094
Apr 2, 2025	100.27	100.28	100.26	100.27	99.87	0.02%	1,226,268
Apr 1, 2025	100.26	100.26	100.24	100.25	99.85	-0.37%	1,233,484
Mar 31, 2025	100.63	100.64	100.62	100.62	99.82	-	1,207,707
Mar 28, 2025	100.64	100.65	100.61	100.62	99.82	-	2,169,484
Mar 27, 2025	100.60	100.62	100.60	100.62	99.82	0.02%	728,849
Mar 26, 2025	100.59	100.61	100.59	100.60	99.80	0.02%	993,237
Mar 25, 2025	100.57	100.60	100.57	100.58	99.78	0.02%	1,646,831
Mar 24, 2025	100.57	100.58	100.55	100.56	99.76	-	1,316,306
Mar 21, 2025	100.55	100.57	100.55	100.56	99.76	0.04%	754,016
Mar 20, 2025	100.52	100.53	100.51	100.52	99.72	0.01%	729,994
Mar 19, 2025	100.53	100.53	100.51	100.51	99.71	-	921,273
Mar 18, 2025	100.52	100.54	100.50	100.51	99.71	0.03%	1,055,330
Mar 17, 2025	100.47	100.49	100.47	100.48	99.68	-	1,591,564
Mar 14, 2025	100.47	100.49	100.46	100.48	99.68	0.04%	1,487,196
Mar 13, 2025	100.42	100.45	100.42	100.44	99.64	-	1,006,990
Mar 12, 2025	100.44	100.45	100.42	100.44	99.64	0.01%	1,560,322
Mar 11, 2025	100.43	100.44	100.41	100.43	99.63	0.01%	1,526,102
Mar 10, 2025	100.41	100.43	100.41	100.42	99.62	-	1,483,515
Mar 7, 2025	100.40	100.42	100.38	100.42	99.62	0.06%	1,505,345
Mar 6, 2025	100.38	100.38	100.36	100.36	99.56	-	1,061,660
Mar 5, 2025	100.36	100.37	100.36	100.36	99.56	-	1,043,884

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.