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

MINT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	100.66	100.67	100.65	100.67	100.67	0.02%	965,767
Aug 27, 2025	100.63	100.65	100.63	100.65	100.65	0.02%	861,620
Aug 26, 2025	100.61	100.63	100.61	100.63	100.63	0.02%	866,709
Aug 25, 2025	100.60	100.61	100.59	100.61	100.61	0.02%	1,005,625
Aug 22, 2025	100.60	100.60	100.58	100.59	100.59	0.03%	1,093,859
Aug 21, 2025	100.57	100.57	100.56	100.56	100.56	-	754,121
Aug 20, 2025	100.54	100.56	100.54	100.56	100.56	0.01%	892,112
Aug 19, 2025	100.51	100.55	100.51	100.54	100.54	0.06%	1,739,714
Aug 18, 2025	100.49	100.49	100.48	100.48	100.48	-	1,088,658
Aug 15, 2025	100.47	100.49	100.47	100.48	100.48	0.04%	796,105
Aug 14, 2025	100.43	100.45	100.43	100.44	100.44	-	1,002,302
Aug 13, 2025	100.41	100.44	100.40	100.44	100.44	0.05%	1,461,333
Aug 12, 2025	100.38	100.40	100.38	100.39	100.39	0.01%	1,037,236
Aug 11, 2025	100.38	100.38	100.37	100.38	100.38	0.01%	1,146,510
Aug 8, 2025	100.36	100.38	100.36	100.37	100.37	0.03%	1,483,139
Aug 7, 2025	100.33	100.34	100.32	100.34	100.34	0.02%	1,094,171
Aug 6, 2025	100.32	100.32	100.31	100.32	100.32	0.01%	961,660
Aug 5, 2025	100.31	100.31	100.30	100.31	100.31	0.02%	1,110,193
Aug 4, 2025	100.29	100.29	100.28	100.29	100.29	0.01%	1,213,517
Aug 1, 2025	100.29	100.29	100.27	100.28	100.28	-0.33%	1,872,957
Jul 31, 2025	100.62	100.65	100.61	100.61	100.23	-	1,284,878
Jul 30, 2025	100.62	100.62	100.61	100.62	100.24	-	1,039,146
Jul 29, 2025	100.60	100.61	100.59	100.61	100.23	0.03%	1,089,796
Jul 28, 2025	100.59	100.59	100.58	100.58	100.20	0.01%	629,993
Jul 25, 2025	100.57	100.58	100.56	100.57	100.19	0.05%	770,421
Jul 24, 2025	100.51	100.53	100.51	100.52	100.14	0.02%	871,239
Jul 23, 2025	100.50	100.51	100.49	100.50	100.12	0.02%	1,011,589
Jul 22, 2025	100.48	100.49	100.47	100.48	100.10	0.02%	1,320,806
Jul 21, 2025	100.46	100.47	100.45	100.46	100.08	0.02%	996,743
Jul 18, 2025	100.45	100.45	100.44	100.44	100.06	0.03%	778,619
Jul 17, 2025	100.41	100.41	100.40	100.41	100.03	0.03%	764,222
Jul 16, 2025	100.38	100.39	100.38	100.38	100.00	-	897,089
Jul 15, 2025	100.35	100.38	100.35	100.38	100.00	0.04%	1,145,156
Jul 14, 2025	100.33	100.34	100.32	100.34	99.96	-	932,262
Jul 11, 2025	100.32	100.33	100.32	100.33	99.95	0.04%	968,869
Jul 10, 2025	100.29	100.30	100.28	100.29	99.91	0.02%	1,159,806
Jul 9, 2025	100.28	100.28	100.27	100.27	99.89	0.01%	924,047
Jul 8, 2025	100.26	100.27	100.25	100.26	99.88	0.02%	994,687
Jul 7, 2025	100.24	100.25	100.23	100.24	99.86	0.02%	1,130,245
Jul 3, 2025	100.22	100.23	100.21	100.22	99.84	0.03%	815,995
Jul 2, 2025	100.17	100.20	100.17	100.19	99.81	0.03%	1,674,881
Jul 1, 2025	100.18	100.19	100.15	100.16	99.78	-0.37%	2,182,612
Jun 30, 2025	100.53	100.54	100.52	100.54	99.78	-	1,101,777
Jun 27, 2025	100.50	100.53	100.49	100.53	99.77	0.05%	1,453,375
Jun 26, 2025	100.46	100.48	100.45	100.48	99.72	0.04%	1,730,131
Jun 25, 2025	100.45	100.46	100.44	100.44	99.68	0.01%	1,383,917
Jun 24, 2025	100.44	100.44	100.43	100.43	99.67	-	1,463,281
Jun 23, 2025	100.43	100.44	100.42	100.43	99.67	-	1,276,145
Jun 20, 2025	100.42	100.42	100.41	100.42	99.66	0.04%	1,200,202
Jun 18, 2025	100.38	100.39	100.38	100.38	99.62	0.02%	993,495

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.