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

MINT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	100.34	100.34	100.32	100.33	100.33	0.01%	1,744,797
Dec 3, 2025	100.32	100.33	100.32	100.32	100.32	0.01%	1,526,377
Dec 2, 2025	100.31	100.32	100.30	100.31	100.31	0.01%	1,160,213
Dec 1, 2025	100.30	100.31	100.29	100.30	100.30	-0.35%	1,842,960
Nov 28, 2025	100.64	100.65	100.64	100.65	100.28	0.01%	950,857
Nov 26, 2025	100.62	100.64	100.61	100.64	100.27	0.04%	1,286,213
Nov 25, 2025	100.60	100.61	100.59	100.60	100.23	0.01%	1,531,736
Nov 24, 2025	100.57	100.59	100.57	100.59	100.22	0.02%	1,821,967
Nov 21, 2025	100.56	100.58	100.54	100.57	100.20	0.05%	1,511,104
Nov 20, 2025	100.53	100.53	100.52	100.52	100.15	-	1,480,761
Nov 19, 2025	100.53	100.53	100.52	100.52	100.15	-0.01%	1,368,399
Nov 18, 2025	100.51	100.53	100.51	100.53	100.16	0.03%	1,683,562
Nov 17, 2025	100.49	100.51	100.49	100.50	100.13	0.01%	1,076,219
Nov 14, 2025	100.48	100.50	100.47	100.49	100.12	0.03%	1,502,904
Nov 13, 2025	100.45	100.46	100.45	100.46	100.09	0.02%	1,117,922
Nov 12, 2025	100.45	100.45	100.44	100.44	100.07	0.01%	1,046,480
Nov 11, 2025	100.43	100.44	100.43	100.43	100.06	-	811,299
Nov 10, 2025	100.43	100.43	100.42	100.43	100.06	0.03%	1,483,684
Nov 7, 2025	100.41	100.42	100.40	100.40	100.03	0.02%	1,456,070
Nov 6, 2025	100.39	100.39	100.36	100.38	100.01	0.02%	1,516,148
Nov 5, 2025	100.35	100.36	100.34	100.36	99.99	0.01%	1,250,785
Nov 4, 2025	100.34	100.35	100.33	100.35	99.98	-	1,283,434
Nov 3, 2025	100.33	100.34	100.32	100.34	99.97	-0.35%	1,904,708
Oct 31, 2025	100.70	100.70	100.68	100.69	99.94	0.04%	1,271,046
Oct 30, 2025	100.66	100.66	100.65	100.65	99.90	-	1,353,862
Oct 29, 2025	100.64	100.65	100.63	100.65	99.90	0.02%	1,076,666
Oct 28, 2025	100.62	100.64	100.62	100.63	99.88	0.03%	1,128,537
Oct 27, 2025	100.60	100.61	100.60	100.60	99.85	-0.01%	1,167,462
Oct 24, 2025	100.60	100.61	100.59	100.61	99.86	0.05%	1,122,853
Oct 23, 2025	100.55	100.57	100.55	100.56	99.81	0.01%	927,758
Oct 22, 2025	100.54	100.55	100.54	100.55	99.80	0.01%	1,164,011
Oct 21, 2025	100.53	100.54	100.53	100.54	99.79	0.02%	960,324
Oct 20, 2025	100.52	100.53	100.51	100.52	99.77	0.01%	1,195,731
Oct 17, 2025	100.50	100.52	100.50	100.51	99.76	0.04%	999,598
Oct 16, 2025	100.48	100.49	100.46	100.47	99.72	0.01%	1,128,614
Oct 15, 2025	100.46	100.47	100.45	100.46	99.71	0.02%	1,373,226
Oct 14, 2025	100.44	100.46	100.43	100.44	99.69	-0.01%	987,985
Oct 13, 2025	100.43	100.45	100.43	100.45	99.70	0.02%	877,446
Oct 10, 2025	100.46	100.47	100.43	100.43	99.68	0.01%	1,413,012
Oct 9, 2025	100.42	100.42	100.40	100.42	99.67	0.01%	1,088,421
Oct 8, 2025	100.40	100.41	100.40	100.41	99.66	0.01%	1,026,324
Oct 7, 2025	100.40	100.40	100.39	100.40	99.65	0.01%	1,399,558
Oct 6, 2025	100.38	100.39	100.37	100.39	99.64	0.02%	1,150,078
Oct 3, 2025	100.36	100.38	100.36	100.37	99.62	0.03%	1,152,338
Oct 2, 2025	100.34	100.34	100.33	100.34	99.59	0.01%	1,188,823
Oct 1, 2025	100.32	100.33	100.32	100.33	99.58	-0.36%	1,453,058
Sep 30, 2025	100.66	100.70	100.65	100.69	99.56	0.07%	1,898,049
Sep 29, 2025	100.62	100.63	100.61	100.62	99.49	-	1,436,639
Sep 26, 2025	100.61	100.63	100.60	100.62	99.49	0.02%	1,145,980
Sep 25, 2025	100.58	100.60	100.58	100.60	99.48	0.01%	1,165,439

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.