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

MINT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	100.53	100.53	100.52	100.52	100.52	0.02%	1,517,791
Sep 3, 2026	100.50	100.50	100.49	100.50	100.50	0.02%	1,246,598
Sep 2, 2026	100.48	100.48	100.45	100.48	100.48	0.02%	1,377,786
Sep 1, 2026	100.47	100.48	100.46	100.46	100.46	0.02%	1,694,580
Aug 31, 2026	100.79	100.80	100.77	100.77	100.44	-0.01%	1,416,491
Aug 28, 2026	100.79	100.80	100.78	100.78	100.44	0.01%	2,055,239
Aug 27, 2026	100.77	100.78	100.76	100.77	100.44	0.01%	1,132,030
Aug 26, 2026	100.76	100.77	100.76	100.76	100.43	-	822,235
Aug 25, 2026	100.73	100.76	100.73	100.76	100.43	0.04%	1,109,718
Aug 24, 2026	100.71	100.73	100.71	100.72	100.39	-0.01%	1,316,337
Aug 21, 2026	100.71	100.73	100.70	100.73	100.40	0.04%	1,248,039
Aug 20, 2026	100.67	100.69	100.67	100.69	100.36	-	1,172,098
Aug 19, 2026	100.69	100.70	100.66	100.69	100.36	0.01%	1,351,717
Aug 18, 2026	100.66	100.68	100.65	100.68	100.35	0.02%	1,454,786
Aug 17, 2026	100.66	100.67	100.66	100.66	100.33	-0.01%	1,561,629
Aug 14, 2026	100.66	100.67	100.66	100.67	100.34	0.05%	1,243,425
Aug 13, 2026	100.62	100.63	100.62	100.62	100.29	0.01%	1,224,901
Aug 12, 2026	100.60	100.62	100.60	100.61	100.28	0.02%	1,363,279
Aug 11, 2026	100.60	100.60	100.58	100.59	100.26	0.01%	1,083,630
Aug 10, 2026	100.58	100.60	100.58	100.58	100.25	-	1,578,126
Aug 7, 2026	100.58	100.60	100.57	100.58	100.25	0.02%	2,710,542
Aug 6, 2026	100.56	100.57	100.55	100.56	100.23	0.02%	1,124,295
Aug 5, 2026	100.54	100.54	100.52	100.54	100.21	0.05%	1,101,553
Aug 4, 2026	100.49	100.50	100.47	100.49	100.16	0.02%	1,479,961
Aug 3, 2026	100.48	100.48	100.45	100.47	100.14	0.02%	2,204,154
Jul 31, 2026	100.80	100.81	100.78	100.79	100.12	0.01%	2,676,634
Jul 30, 2026	100.77	100.79	100.76	100.78	100.11	0.03%	1,544,410
Jul 29, 2026	100.75	100.75	100.73	100.75	100.08	0.02%	1,125,478
Jul 28, 2026	100.71	100.74	100.71	100.73	100.06	0.02%	1,727,683
Jul 27, 2026	100.70	100.71	100.69	100.71	100.04	0.03%	887,434
Jul 24, 2026	100.67	100.69	100.66	100.68	100.01	0.04%	1,389,793
Jul 23, 2026	100.65	100.66	100.63	100.64	99.97	-0.02%	1,623,770
Jul 22, 2026	100.64	100.67	100.64	100.66	99.99	-0.02%	923,390
Jul 21, 2026	100.68	100.68	100.66	100.68	100.01	0.03%	903,425
Jul 20, 2026	100.65	100.67	100.65	100.65	99.98	0.01%	1,257,048
Jul 17, 2026	100.66	100.66	100.64	100.64	99.97	0.03%	1,152,074
Jul 16, 2026	100.61	100.62	100.61	100.61	99.94	0.02%	1,016,289
Jul 15, 2026	100.60	100.60	100.58	100.59	99.92	0.03%	1,259,681
Jul 14, 2026	100.57	100.58	100.55	100.56	99.89	0.02%	1,359,101
Jul 13, 2026	100.59	100.59	100.54	100.54	99.87	-0.03%	2,312,042
Jul 10, 2026	100.56	100.59	100.56	100.57	99.90	0.03%	1,421,970
Jul 9, 2026	100.56	100.56	100.54	100.54	99.87	-	1,511,689
Jul 8, 2026	100.53	100.55	100.53	100.54	99.87	-	2,095,932
Jul 7, 2026	100.54	100.55	100.53	100.54	99.87	-	4,540,998
Jul 6, 2026	100.54	100.55	100.53	100.54	99.87	-	1,159,737
Jul 2, 2026	100.52	100.55	100.51	100.54	99.87	0.05%	1,352,272
Jul 1, 2026	100.48	100.49	100.46	100.49	99.82	-	2,301,225
Jun 30, 2026	100.78	100.82	100.77	100.81	99.81	0.04%	2,942,676
Jun 29, 2026	100.77	100.81	100.77	100.77	99.77	0.01%	1,471,833
Jun 26, 2026	100.77	100.77	100.75	100.76	99.76	0.02%	1,020,716

Data Source: S&P Global Market Intelligence Last updated: Sep 4, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Sep 4, 2026

Data Sources Report a data error

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.