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

MINT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	100.40	100.40	100.39	100.40	100.40	0.01%	1,397,884
Oct 6, 2025	100.38	100.39	100.37	100.39	100.39	0.02%	1,150,078
Oct 3, 2025	100.36	100.38	100.36	100.37	100.37	0.03%	1,152,338
Oct 2, 2025	100.34	100.34	100.33	100.34	100.34	0.01%	1,188,823
Oct 1, 2025	100.32	100.33	100.32	100.33	100.33	-0.36%	1,453,058
Sep 30, 2025	100.66	100.70	100.65	100.69	100.31	0.07%	1,898,049
Sep 29, 2025	100.62	100.63	100.61	100.62	100.24	-	1,436,639
Sep 26, 2025	100.61	100.63	100.60	100.62	100.24	0.02%	1,145,980
Sep 25, 2025	100.58	100.60	100.58	100.60	100.22	0.01%	1,165,439
Sep 24, 2025	100.59	100.60	100.59	100.59	100.21	-0.01%	1,007,138
Sep 23, 2025	100.59	100.61	100.59	100.60	100.22	0.02%	1,204,479
Sep 22, 2025	100.58	100.59	100.58	100.58	100.20	-	1,207,332
Sep 19, 2025	100.57	100.58	100.57	100.58	100.20	0.04%	950,453
Sep 18, 2025	100.53	100.54	100.52	100.54	100.16	0.03%	1,200,558
Sep 17, 2025	100.51	100.52	100.51	100.51	100.13	0.01%	1,069,853
Sep 16, 2025	100.51	100.51	100.50	100.50	100.12	0.02%	1,212,370
Sep 15, 2025	100.49	100.50	100.48	100.48	100.10	-0.01%	915,308
Sep 12, 2025	100.48	100.50	100.48	100.49	100.11	0.05%	1,123,486
Sep 11, 2025	100.43	100.45	100.43	100.44	100.06	0.02%	1,857,465
Sep 10, 2025	100.42	100.43	100.42	100.42	100.04	0.01%	926,232
Sep 9, 2025	100.40	100.42	100.40	100.41	100.03	0.01%	1,237,460
Sep 8, 2025	100.39	100.40	100.37	100.40	100.02	0.06%	1,097,359
Sep 5, 2025	100.36	100.38	100.34	100.34	99.96	-0.01%	972,035
Sep 4, 2025	100.35	100.35	100.34	100.35	99.97	0.02%	1,112,503
Sep 3, 2025	100.33	100.34	100.33	100.33	99.95	-	1,014,621
Sep 2, 2025	100.33	100.35	100.31	100.33	99.95	-0.37%	1,730,993
Aug 29, 2025	100.70	100.71	100.69	100.70	99.94	0.03%	1,463,000
Aug 28, 2025	100.66	100.67	100.65	100.67	99.91	0.02%	967,564
Aug 27, 2025	100.63	100.65	100.63	100.65	99.89	0.02%	861,620
Aug 26, 2025	100.61	100.63	100.61	100.63	99.87	0.02%	866,709
Aug 25, 2025	100.60	100.61	100.59	100.61	99.85	0.02%	1,005,625
Aug 22, 2025	100.60	100.60	100.58	100.59	99.83	0.03%	1,093,859
Aug 21, 2025	100.57	100.57	100.56	100.56	99.80	-	754,121
Aug 20, 2025	100.54	100.56	100.54	100.56	99.80	0.01%	892,112
Aug 19, 2025	100.51	100.55	100.51	100.54	99.78	0.06%	1,739,714
Aug 18, 2025	100.49	100.49	100.48	100.48	99.72	-	1,088,658
Aug 15, 2025	100.47	100.49	100.47	100.48	99.72	0.04%	796,105
Aug 14, 2025	100.43	100.45	100.43	100.44	99.68	-	1,002,302
Aug 13, 2025	100.41	100.44	100.40	100.44	99.68	0.05%	1,461,333
Aug 12, 2025	100.38	100.40	100.38	100.39	99.63	0.01%	1,037,236
Aug 11, 2025	100.38	100.38	100.37	100.38	99.62	0.01%	1,146,510
Aug 8, 2025	100.36	100.38	100.36	100.37	99.61	0.03%	1,483,139
Aug 7, 2025	100.33	100.34	100.32	100.34	99.58	0.02%	1,094,171
Aug 6, 2025	100.32	100.32	100.31	100.32	99.56	0.01%	961,660
Aug 5, 2025	100.31	100.31	100.30	100.31	99.55	0.02%	1,110,193
Aug 4, 2025	100.29	100.29	100.28	100.29	99.54	0.01%	1,213,517
Aug 1, 2025	100.29	100.29	100.27	100.28	99.53	-0.33%	1,872,957
Jul 31, 2025	100.62	100.65	100.61	100.61	99.48	-	1,284,878
Jul 30, 2025	100.62	100.62	100.61	100.62	99.48	-	1,039,146
Jul 29, 2025	100.60	100.61	100.59	100.61	99.48	0.03%	1,089,796

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.