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

MINT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	100.67	100.69	100.66	100.68	100.68	0.04%	1,389,083
Jul 23, 2026	100.65	100.66	100.63	100.64	100.64	-0.02%	1,617,348
Jul 22, 2026	100.64	100.67	100.64	100.66	100.66	-0.02%	920,093
Jul 21, 2026	100.68	100.68	100.66	100.68	100.68	0.03%	903,280
Jul 20, 2026	100.65	100.67	100.65	100.65	100.65	0.01%	1,254,251
Jul 17, 2026	100.66	100.66	100.64	100.64	100.64	0.03%	1,151,662
Jul 16, 2026	100.61	100.62	100.61	100.61	100.61	0.02%	1,016,148
Jul 15, 2026	100.60	100.60	100.58	100.59	100.59	0.03%	1,259,265
Jul 14, 2026	100.57	100.58	100.55	100.56	100.56	0.02%	1,358,077
Jul 13, 2026	100.59	100.59	100.54	100.54	100.54	-0.03%	2,305,573
Jul 10, 2026	100.56	100.59	100.56	100.57	100.57	0.03%	1,421,870
Jul 9, 2026	100.56	100.56	100.54	100.54	100.54	-	1,511,546
Jul 8, 2026	100.53	100.55	100.53	100.54	100.54	-	2,095,763
Jul 7, 2026	100.54	100.55	100.53	100.54	100.54	-	4,539,399
Jul 6, 2026	100.54	100.55	100.53	100.54	100.54	-	1,158,514
Jul 2, 2026	100.52	100.55	100.51	100.54	100.54	0.05%	1,347,858
Jul 1, 2026	100.48	100.49	100.46	100.49	100.49	-	2,301,225
Jun 30, 2026	100.78	100.82	100.77	100.81	100.49	0.04%	2,942,676
Jun 29, 2026	100.77	100.81	100.77	100.77	100.45	0.01%	1,471,833
Jun 26, 2026	100.77	100.77	100.75	100.76	100.44	0.02%	1,020,716
Jun 25, 2026	100.72	100.75	100.72	100.74	100.42	0.03%	1,287,519
Jun 24, 2026	100.74	100.74	100.71	100.71	100.39	0.01%	1,191,001
Jun 23, 2026	100.70	100.71	100.68	100.70	100.38	0.01%	1,138,416
Jun 22, 2026	100.71	100.72	100.68	100.69	100.37	-0.03%	1,313,389
Jun 18, 2026	100.70	100.72	100.68	100.72	100.40	0.07%	1,153,478
Jun 17, 2026	100.62	100.65	100.62	100.65	100.33	0.03%	1,260,886
Jun 16, 2026	100.61	100.63	100.60	100.62	100.30	0.02%	1,330,243
Jun 15, 2026	100.62	100.62	100.60	100.60	100.28	-	1,879,184
Jun 12, 2026	100.59	100.61	100.58	100.60	100.28	0.04%	1,379,519
Jun 11, 2026	100.55	100.58	100.55	100.56	100.24	0.01%	1,665,192
Jun 10, 2026	100.55	100.56	100.54	100.55	100.23	0.01%	1,243,393
Jun 9, 2026	100.53	100.54	100.52	100.54	100.22	0.02%	1,587,737
Jun 8, 2026	100.51	100.53	100.51	100.52	100.20	0.01%	1,645,688
Jun 5, 2026	100.52	100.53	100.51	100.51	100.19	0.01%	1,608,550
Jun 4, 2026	100.49	100.50	100.48	100.50	100.18	0.03%	1,048,096
Jun 3, 2026	100.46	100.47	100.46	100.47	100.15	-	1,183,606
Jun 2, 2026	100.44	100.47	100.43	100.47	100.14	0.02%	1,256,170
Jun 1, 2026	100.43	100.44	100.42	100.44	100.12	0.04%	1,685,042
May 29, 2026	100.74	100.74	100.72	100.72	100.07	-	1,563,319
May 28, 2026	100.72	100.72	100.70	100.72	100.07	0.02%	1,690,511
May 27, 2026	100.69	100.70	100.68	100.70	100.05	0.04%	1,394,086
May 26, 2026	100.69	100.69	100.66	100.66	100.01	-0.02%	1,994,438
May 22, 2026	100.69	100.70	100.65	100.68	100.03	0.05%	950,447
May 21, 2026	100.61	100.64	100.60	100.63	99.98	0.04%	1,618,877
May 20, 2026	100.58	100.60	100.58	100.59	99.94	0.03%	1,408,559
May 19, 2026	100.59	100.60	100.56	100.56	99.91	-0.02%	3,039,755
May 18, 2026	100.57	100.59	100.57	100.58	99.93	0.01%	2,651,010
May 15, 2026	100.57	100.59	100.56	100.57	99.92	0.01%	2,125,209
May 14, 2026	100.55	100.56	100.54	100.56	99.91	0.03%	1,158,216
May 13, 2026	100.54	100.54	100.53	100.53	99.88	-	1,163,290

Data Source: S&P Global Market Intelligence Last updated: Jul 24, 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:

Jul 25, 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.