Matthews Asia Innovators Active ETF (MINV)

MINV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	40.77	41.32	40.75	41.26	41.26	-0.21%	12,332
Feb 26, 2026	41.76	41.86	41.17	41.35	41.35	-0.92%	30,300
Feb 25, 2026	41.60	41.93	41.51	41.73	41.73	1.48%	25,487
Feb 24, 2026	40.68	41.37	40.68	41.12	41.12	2.83%	407,250
Feb 23, 2026	40.81	40.97	39.93	39.99	39.99	-0.47%	57,684
Feb 20, 2026	39.27	40.20	39.26	40.18	40.18	2.24%	10,513
Feb 19, 2026	39.11	39.30	39.00	39.30	39.30	0.12%	2,377
Feb 18, 2026	38.99	39.43	38.97	39.25	39.25	0.75%	3,502
Feb 17, 2026	40.41	40.41	38.40	38.96	38.96	-0.28%	11,809
Feb 13, 2026	38.71	39.08	38.67	39.07	39.07	0.31%	1,692
Feb 12, 2026	39.21	39.30	38.78	38.95	38.95	-0.20%	4,949
Feb 11, 2026	38.82	39.15	38.59	39.03	39.03	1.12%	4,874
Feb 10, 2026	38.58	38.82	38.43	38.60	38.60	0.80%	7,260
Feb 9, 2026	38.05	38.37	38.05	38.29	38.29	1.40%	2,511
Feb 6, 2026	37.61	37.79	37.61	37.76	37.76	2.09%	3,452
Feb 5, 2026	37.14	37.16	36.91	36.99	36.99	-1.23%	4,988
Feb 4, 2026	37.84	37.86	37.35	37.45	37.45	-1.17%	2,950
Feb 3, 2026	38.10	38.10	37.62	37.89	37.89	0.50%	29,714
Feb 2, 2026	37.61	37.77	37.61	37.70	37.70	-0.37%	2,893
Jan 30, 2026	38.41	38.41	37.82	37.84	37.84	-1.58%	1,926
Jan 29, 2026	38.24	38.47	38.08	38.45	38.45	-1.45%	2,510
Jan 28, 2026	39.01	39.04	38.73	39.01	39.01	0.80%	1,983
Jan 27, 2026	38.48	38.71	38.48	38.71	38.71	1.67%	4,156
Jan 26, 2026	38.06	38.23	38.06	38.07	38.07	-0.43%	895
Jan 23, 2026	37.47	38.38	37.47	38.24	38.24	-0.35%	11,036
Jan 22, 2026	38.04	38.95	38.04	38.37	38.37	0.61%	13,617
Jan 21, 2026	38.95	38.98	37.82	38.14	38.14	2.33%	34,178
Jan 20, 2026	37.47	37.58	37.24	37.27	37.27	-1.88%	4,468
Jan 16, 2026	37.97	38.06	37.87	37.98	37.98	-0.52%	40,905
Jan 15, 2026	38.33	38.40	38.15	38.18	38.18	0.65%	4,300
Jan 14, 2026	38.50	38.59	37.86	37.93	37.93	-0.37%	20,913
Jan 13, 2026	38.08	38.18	38.01	38.07	38.07	-1.85%	8,133
Jan 12, 2026	38.00	39.00	38.00	38.79	38.79	3.64%	81,605
Jan 9, 2026	37.27	37.54	37.23	37.43	37.43	0.25%	2,100
Jan 8, 2026	37.28	37.38	37.22	37.33	37.33	0.41%	4,553
Jan 7, 2026	37.35	37.38	37.10	37.18	37.18	-0.71%	2,883
Jan 6, 2026	37.53	37.60	37.41	37.44	37.44	0.64%	3,895
Jan 5, 2026	36.77	37.69	36.77	37.21	37.21	2.04%	6,580
Jan 2, 2026	36.22	36.54	36.22	36.46	36.46	3.27%	5,792
Dec 31, 2025	35.30	35.37	35.29	35.31	35.31	-0.66%	7,048
Dec 30, 2025	35.86	35.86	35.54	35.54	35.54	0.40%	6,474
Dec 29, 2025	35.28	35.40	35.26	35.40	35.40	0.25%	5,112
Dec 26, 2025	35.28	35.44	35.28	35.31	35.31	0.36%	1,507
Dec 24, 2025	35.06	35.23	35.06	35.19	35.18	0.34%	1,020
Dec 23, 2025	34.78	35.30	34.78	35.07	35.07	0.31%	5,805
Dec 22, 2025	34.92	35.21	34.91	34.96	34.96	0.32%	4,846
Dec 19, 2025	34.30	35.23	34.17	34.85	34.85	1.88%	11,798
Dec 18, 2025	32.86	34.29	32.86	34.21	34.21	1.46%	3,530
Dec 17, 2025	34.73	34.73	33.67	33.72	33.72	-3.49%	4,111
Dec 16, 2025	34.79	34.94	34.72	34.94	34.40	-	10,314

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.