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

MINT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	100.21	100.22	100.21	100.21	100.21	-	1,021,796
Jun 4, 2025	100.20	100.21	100.20	100.21	100.21	0.02%	1,674,975
Jun 3, 2025	100.18	100.20	100.18	100.19	100.19	0.03%	1,265,995
Jun 2, 2025	100.15	100.17	100.15	100.16	100.16	-0.38%	1,868,707
May 30, 2025	100.53	100.56	100.53	100.54	100.14	0.03%	1,375,795
May 29, 2025	100.52	100.52	100.50	100.51	100.11	0.01%	1,337,591
May 28, 2025	100.50	100.54	100.48	100.50	100.10	0.04%	1,460,780
May 27, 2025	100.45	100.48	100.45	100.46	100.06	0.02%	1,251,200
May 23, 2025	100.44	100.46	100.44	100.44	100.04	0.04%	876,452
May 22, 2025	100.38	100.41	100.38	100.40	100.00	0.02%	1,041,487
May 21, 2025	100.38	100.40	100.38	100.38	99.98	-0.01%	1,203,440
May 20, 2025	100.38	100.39	100.38	100.39	99.99	0.01%	1,147,227
May 19, 2025	100.37	100.38	100.36	100.38	99.98	0.01%	1,408,877
May 16, 2025	100.35	100.36	100.35	100.36	99.96	0.03%	791,053
May 15, 2025	100.31	100.33	100.30	100.33	99.93	0.04%	1,201,759
May 14, 2025	100.27	100.30	100.26	100.29	99.89	0.04%	1,144,113
May 13, 2025	100.28	100.29	100.24	100.25	99.85	-	1,756,284
May 12, 2025	100.21	100.25	100.21	100.25	99.85	0.06%	2,474,249
May 9, 2025	100.20	100.21	100.19	100.19	99.79	0.04%	1,552,774
May 8, 2025	100.16	100.17	100.15	100.15	99.75	0.01%	1,494,558
May 7, 2025	100.14	100.15	100.13	100.14	99.74	-	844,656
May 6, 2025	100.12	100.14	100.10	100.14	99.74	0.03%	1,157,307
May 5, 2025	100.13	100.14	100.09	100.11	99.71	-0.02%	4,674,478
May 2, 2025	100.09	100.14	100.08	100.13	99.73	0.09%	1,414,282
May 1, 2025	100.06	100.07	100.04	100.04	99.64	-0.37%	1,263,785
Apr 30, 2025	100.43	100.45	100.41	100.41	99.61	-0.01%	865,512
Apr 29, 2025	100.42	100.44	100.42	100.42	99.62	-0.01%	5,540,970
Apr 28, 2025	100.42	100.45	100.41	100.43	99.63	0.02%	926,597
Apr 25, 2025	100.40	100.43	100.40	100.41	99.61	0.03%	932,185
Apr 24, 2025	100.34	100.38	100.33	100.38	99.58	0.08%	1,566,981
Apr 23, 2025	100.34	100.35	100.29	100.30	99.50	-0.01%	1,419,245
Apr 22, 2025	100.31	100.32	100.29	100.32	99.52	0.03%	1,313,509
Apr 21, 2025	100.27	100.30	100.26	100.28	99.48	-	1,208,762
Apr 17, 2025	100.27	100.29	100.26	100.28	99.48	0.06%	1,245,565
Apr 16, 2025	100.22	100.24	100.20	100.22	99.42	0.01%	1,510,509
Apr 15, 2025	100.20	100.22	100.20	100.21	99.41	-	1,217,135
Apr 14, 2025	100.17	100.21	100.13	100.21	99.41	0.06%	1,927,039
Apr 11, 2025	100.14	100.19	100.10	100.15	99.35	-	8,417,019
Apr 10, 2025	100.22	100.22	100.14	100.15	99.35	-0.12%	1,886,549
Apr 9, 2025	100.12	100.27	100.12	100.27	99.47	0.12%	3,585,722
Apr 8, 2025	100.17	100.20	100.13	100.15	99.35	0.04%	2,495,056
Apr 7, 2025	100.14	100.18	100.10	100.11	99.32	-0.06%	6,562,070
Apr 4, 2025	100.26	100.26	100.16	100.17	99.37	-0.10%	3,622,008
Apr 3, 2025	100.26	100.29	100.26	100.27	99.47	-	4,713,094
Apr 2, 2025	100.27	100.28	100.26	100.27	99.47	0.02%	1,226,268
Apr 1, 2025	100.26	100.26	100.24	100.25	99.45	-0.37%	1,233,484
Mar 31, 2025	100.63	100.64	100.62	100.62	99.42	-	1,207,707
Mar 28, 2025	100.64	100.65	100.61	100.62	99.42	-	2,169,484
Mar 27, 2025	100.60	100.62	100.60	100.62	99.42	0.02%	728,849
Mar 26, 2025	100.59	100.61	100.59	100.60	99.40	0.02%	993,237

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.