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

MINT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	100.64	100.65	100.63	100.63	100.63	-	1,062,893
Feb 20, 2026	100.62	100.64	100.62	100.63	100.63	0.03%	1,126,557
Feb 19, 2026	100.59	100.60	100.58	100.60	100.60	0.03%	1,100,869
Feb 18, 2026	100.59	100.59	100.57	100.57	100.57	0.01%	1,157,039
Feb 17, 2026	100.56	100.57	100.55	100.56	100.56	-	1,097,815
Feb 13, 2026	100.55	100.56	100.54	100.56	100.56	0.05%	1,167,156
Feb 12, 2026	100.53	100.53	100.50	100.51	100.51	0.02%	1,499,727
Feb 11, 2026	100.50	100.51	100.49	100.49	100.49	-0.01%	1,008,776
Feb 10, 2026	100.49	100.50	100.48	100.50	100.50	0.02%	1,138,475
Feb 9, 2026	100.47	100.48	100.47	100.48	100.48	0.01%	1,014,134
Feb 6, 2026	100.46	100.48	100.45	100.47	100.47	0.03%	1,359,181
Feb 5, 2026	100.42	100.44	100.42	100.44	100.44	0.03%	1,271,170
Feb 4, 2026	100.41	100.42	100.41	100.41	100.41	-	1,861,709
Feb 3, 2026	100.40	100.41	100.40	100.41	100.41	0.01%	1,347,010
Feb 2, 2026	100.38	100.41	100.38	100.40	100.40	-0.31%	2,121,130
Jan 30, 2026	100.70	100.72	100.70	100.71	100.37	0.02%	1,644,076
Jan 29, 2026	100.68	100.69	100.67	100.69	100.35	0.02%	1,147,278
Jan 28, 2026	100.66	100.68	100.66	100.67	100.33	0.01%	985,950
Jan 27, 2026	100.65	100.67	100.65	100.66	100.32	-	1,478,963
Jan 26, 2026	100.66	100.66	100.65	100.66	100.32	-0.01%	1,083,728
Jan 23, 2026	100.65	100.67	100.64	100.67	100.33	0.03%	1,003,775
Jan 22, 2026	100.62	100.64	100.62	100.64	100.30	0.03%	1,276,011
Jan 21, 2026	100.60	100.62	100.59	100.61	100.27	0.01%	2,218,467
Jan 20, 2026	100.59	100.60	100.59	100.60	100.26	0.03%	1,795,950
Jan 16, 2026	100.57	100.59	100.57	100.57	100.23	0.04%	1,318,061
Jan 15, 2026	100.53	100.54	100.52	100.53	100.19	0.03%	1,084,262
Jan 14, 2026	100.52	100.53	100.50	100.50	100.16	0.04%	1,484,675
Jan 13, 2026	100.46	100.47	100.46	100.46	100.12	0.01%	1,217,384
Jan 12, 2026	100.45	100.46	100.45	100.45	100.11	0.01%	1,219,543
Jan 9, 2026	100.44	100.45	100.44	100.44	100.10	0.03%	1,453,306
Jan 8, 2026	100.41	100.42	100.41	100.41	100.07	0.01%	1,043,051
Jan 7, 2026	100.39	100.40	100.39	100.40	100.06	0.01%	1,245,214
Jan 6, 2026	100.37	100.39	100.37	100.39	100.05	0.02%	1,800,762
Jan 5, 2026	100.38	100.39	100.37	100.37	100.03	-	1,323,657
Jan 2, 2026	100.35	100.37	100.35	100.37	100.03	0.03%	1,475,423
Dec 31, 2025	100.32	100.34	100.32	100.34	100.00	-0.32%	1,321,639
Dec 30, 2025	100.66	100.67	100.65	100.66	99.96	-	1,246,959
Dec 29, 2025	100.66	100.67	100.65	100.66	99.96	0.01%	1,004,866
Dec 26, 2025	100.65	100.66	100.65	100.65	99.95	0.02%	881,391
Dec 24, 2025	100.62	100.63	100.61	100.63	99.93	0.04%	624,983
Dec 23, 2025	100.58	100.59	100.57	100.59	99.89	0.02%	1,232,232
Dec 22, 2025	100.56	100.58	100.56	100.57	99.87	0.01%	1,624,310
Dec 19, 2025	100.56	100.57	100.55	100.56	99.86	0.04%	1,182,296
Dec 18, 2025	100.52	100.53	100.52	100.52	99.82	0.01%	1,368,999
Dec 17, 2025	100.50	100.52	100.50	100.51	99.81	0.01%	1,794,555
Dec 16, 2025	100.49	100.50	100.48	100.50	99.80	0.03%	1,187,156
Dec 15, 2025	100.47	100.48	100.46	100.47	99.77	0.01%	1,231,037
Dec 12, 2025	100.47	100.47	100.45	100.46	99.76	0.03%	1,041,467
Dec 11, 2025	100.43	100.44	100.42	100.43	99.73	0.03%	1,125,162
Dec 10, 2025	100.38	100.41	100.38	100.40	99.70	0.03%	1,475,174

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.