Matthews Asia Innovators Active ETF (MINV)
NYSEARCA: MINV · Real-Time Price · USD
27.31
+1.27 (4.86%)
Apr 23, 2025, 11:03 AM EDT - Market closed
MINV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 27.26 | 27.26 | 26.93 | 26.93 | 26.93 | 1.24% | 2,345 |
| Apr 22, 2025 | 26.39 | 26.72 | 26.39 | 26.60 | 26.60 | 2.13% | 1,865 |
| Apr 21, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.47% | 18 |
| Apr 17, 2025 | 26.23 | 26.31 | 26.17 | 26.17 | 26.17 | 0.72% | 20,992 |
| Apr 16, 2025 | 26.15 | 26.26 | 25.49 | 25.98 | 25.98 | -1.34% | 5,682 |
| Apr 15, 2025 | 26.38 | 26.41 | 26.24 | 26.33 | 26.33 | 0.14% | 4,800 |
| Apr 14, 2025 | 26.36 | 26.36 | 26.27 | 26.30 | 26.30 | 1.16% | 1,022 |
| Apr 11, 2025 | 25.80 | 26.07 | 25.79 | 25.99 | 25.99 | 3.08% | 1,469 |
| Apr 10, 2025 | 25.54 | 25.67 | 25.04 | 25.22 | 25.22 | -2.33% | 14,064 |
| Apr 9, 2025 | 24.43 | 25.92 | 24.24 | 25.82 | 25.82 | 6.71% | 28,805 |
| Apr 8, 2025 | 25.18 | 25.25 | 24.20 | 24.20 | 24.20 | -2.00% | 4,154 |
| Apr 7, 2025 | 24.52 | 25.02 | 24.18 | 24.69 | 24.69 | -3.69% | 111,599 |
| Apr 4, 2025 | 25.53 | 25.76 | 25.51 | 25.64 | 25.64 | -6.35% | 9,722 |
| Apr 3, 2025 | 27.38 | 27.53 | 27.21 | 27.37 | 27.37 | -3.27% | 354,973 |
| Apr 2, 2025 | 28.10 | 28.31 | 28.10 | 28.30 | 28.30 | 0.37% | 5,427 |
| Apr 1, 2025 | 28.12 | 28.19 | 28.02 | 28.19 | 28.19 | 0.76% | 2,728 |
| Mar 31, 2025 | 27.74 | 28.02 | 27.68 | 27.98 | 27.98 | -0.81% | 5,776 |
| Mar 28, 2025 | 28.35 | 28.35 | 28.21 | 28.21 | 28.21 | -2.23% | 748 |
| Mar 27, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 1.44% | 140 |
| Mar 26, 2025 | 28.38 | 28.48 | 28.35 | 28.44 | 28.44 | -0.78% | 1,924 |
| Mar 25, 2025 | 28.73 | 28.81 | 28.64 | 28.66 | 28.66 | -0.97% | 5,035 |
| Mar 24, 2025 | 29.00 | 29.01 | 28.90 | 28.95 | 28.95 | 0.93% | 2,178 |
| Mar 21, 2025 | 28.80 | 28.80 | 28.68 | 28.68 | 28.68 | -0.73% | 822 |
| Mar 20, 2025 | 28.68 | 28.91 | 28.68 | 28.89 | 28.89 | -1.25% | 982 |
| Mar 19, 2025 | 29.19 | 29.26 | 29.19 | 29.26 | 29.26 | 0.36% | 606 |
| Mar 18, 2025 | 28.98 | 29.29 | 28.98 | 29.15 | 29.15 | -0.50% | 15,349 |
| Mar 17, 2025 | 28.97 | 29.34 | 28.97 | 29.30 | 29.30 | 2.08% | 11,881 |
| Mar 14, 2025 | 28.72 | 28.72 | 28.70 | 28.70 | 28.70 | 2.00% | 147 |
| Mar 13, 2025 | 27.99 | 28.16 | 27.99 | 28.14 | 28.14 | -0.86% | 315 |
| Mar 12, 2025 | 28.42 | 28.45 | 28.26 | 28.38 | 28.38 | 0.39% | 11,245 |
| Mar 11, 2025 | 28.48 | 28.48 | 27.98 | 28.27 | 28.27 | 0.99% | 1,788 |
| Mar 10, 2025 | 28.31 | 28.31 | 27.94 | 28.00 | 28.00 | -3.35% | 3,239 |
| Mar 7, 2025 | 29.05 | 29.06 | 28.74 | 28.96 | 28.96 | 0.02% | 15,496 |
| Mar 6, 2025 | 29.22 | 29.27 | 28.93 | 28.96 | 28.96 | -0.85% | 1,992 |
| Mar 5, 2025 | 28.68 | 29.21 | 28.68 | 29.21 | 29.21 | 3.67% | 2,994 |
| Mar 4, 2025 | 27.80 | 28.39 | 27.80 | 28.17 | 28.17 | 1.84% | 2,746 |
| Mar 3, 2025 | 28.22 | 28.31 | 27.66 | 27.66 | 27.66 | -1.46% | 35,695 |
| Feb 28, 2025 | 27.83 | 28.07 | 27.83 | 28.07 | 28.07 | -1.64% | 3,656 |
| Feb 27, 2025 | 28.85 | 28.85 | 28.54 | 28.54 | 28.54 | -2.06% | 3,155 |
| Feb 26, 2025 | 29.32 | 29.37 | 29.06 | 29.14 | 29.14 | 1.82% | 4,109 |
| Feb 25, 2025 | 28.42 | 28.66 | 28.42 | 28.62 | 28.62 | -1.03% | 1,952 |
| Feb 24, 2025 | 29.07 | 29.07 | 28.85 | 28.92 | 28.92 | -2.34% | 6,022 |
| Feb 21, 2025 | 29.91 | 30.04 | 29.61 | 29.61 | 29.61 | 0.40% | 1,779 |
| Feb 20, 2025 | 29.49 | 29.59 | 29.19 | 29.50 | 29.50 | 0.34% | 2,268 |
| Feb 19, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | -0.27% | 304 |
| Feb 18, 2025 | 29.45 | 29.48 | 29.39 | 29.48 | 29.48 | 0.98% | 913 |
| Feb 14, 2025 | 29.19 | 29.26 | 29.08 | 29.19 | 29.19 | 0.97% | 4,681 |
| Feb 13, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 0.89% | 1 |
| Feb 12, 2025 | 28.58 | 28.65 | 28.58 | 28.65 | 28.65 | 0.96% | 152 |
| Feb 11, 2025 | 28.44 | 28.44 | 28.26 | 28.38 | 28.38 | -0.41% | 691 |