Skip to main content
Matthews Asia Innovators Active ETF (MINV)
NYSEARCA: MINV · Real-Time Price · USD
28.10
+0.11 (0.39%)
Dec 20, 2024, 3:49 PM EST - Market closed

MINV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202427.8928.1827.8328.0828.080.33%31,861
Dec 19, 202428.2828.2827.9927.9927.99-0.18%291,731
Dec 18, 202428.6528.7028.0428.0428.04-2.62%17,633
Dec 17, 202428.5428.7928.5428.7928.720.68%4,229
Dec 16, 202428.5228.6628.5228.6028.53-0.35%2,700
Dec 13, 202428.7228.7228.5728.7028.63-0.15%3,040
Dec 12, 202428.8528.8528.7128.7428.67-0.61%2,822
Dec 11, 202428.7628.9228.7628.9228.850.29%8,840
Dec 10, 202428.9329.0328.6728.8428.77-2.35%9,083
Dec 9, 202429.3429.8428.7929.5329.462.32%4,970
Dec 6, 202428.7328.9127.3928.8628.79-0.04%9,235
Dec 5, 202428.7628.8728.7628.8728.800.70%2,261
Dec 4, 202428.6028.6828.5428.6728.600.65%2,020
Dec 3, 202428.3128.5028.3128.4828.410.12%916
Dec 2, 202428.3028.4528.3028.4528.380.65%4,293
Nov 29, 202428.2628.2628.2628.2628.20-0.06%881
Nov 27, 202428.1228.2828.1228.2828.210.79%881
Nov 26, 202428.1728.2428.0028.0627.990.02%6,022
Nov 25, 202428.0828.1026.4628.0627.990.30%5,139
Nov 22, 202428.0028.0027.9527.9727.90-1.53%2,956
Nov 21, 202428.2728.4728.2328.4128.34-0.03%3,292
Nov 20, 202428.3428.4128.3328.4128.340.05%783
Nov 19, 202428.1928.4528.1028.4028.330.95%2,496
Nov 18, 202427.9828.1327.9828.1328.061.52%855
Nov 15, 202427.8527.8527.6227.7127.64-1.07%3,474
Nov 14, 202428.0628.1627.9328.0127.94-0.80%1,911
Nov 13, 202428.4228.4228.2128.2428.17-0.85%4,374
Nov 12, 202428.6328.6328.3928.4828.41-0.78%1,946
Nov 11, 202428.7628.7928.7028.7028.630.53%2,857
Nov 8, 202428.8528.8528.4828.5528.48-3.40%3,228
Nov 7, 202429.2829.5829.2829.5529.483.21%2,072
Nov 6, 202428.4628.6328.4228.6328.56-0.88%3,631
Nov 5, 202429.0729.0728.8928.8928.821.49%1,023
Nov 4, 202428.5028.5628.4228.4728.400.79%19,315
Nov 1, 202428.2928.2928.2328.2428.180.56%1,762
Oct 31, 202427.9328.0927.9128.0928.02-1.04%430
Oct 30, 202428.4028.4628.2828.3828.31-0.82%2,600
Oct 29, 202428.7228.7228.5828.6228.55-0.22%6,554
Oct 28, 202428.5828.8228.5828.6828.610.67%1,091
Oct 25, 202428.6628.6628.4628.4928.42-0.21%802
Oct 24, 202428.4228.5528.3728.5528.48-0.26%2,597
Oct 23, 202428.8528.8528.6328.6328.56-0.60%4,617
Oct 22, 202428.7728.8428.6928.8028.730.34%1,191
Oct 21, 202428.5328.7528.5328.7028.63-0.29%740
Oct 18, 202428.7728.8128.7728.7928.720.81%1,282
Oct 17, 202428.5328.6528.4928.5528.48-0.53%2,001
Oct 16, 202428.8028.8428.6828.7128.641.07%1,320
Oct 15, 202428.4628.5328.4028.4028.33-2.94%771
Oct 14, 202429.2629.2629.2629.2629.19-0.84%85
Oct 11, 202429.0029.6029.0029.5129.440.80%895
Oct 10, 202429.1729.3329.1429.2829.200.36%3,534
Oct 9, 202429.0529.3329.0529.1729.100.15%2,690
Oct 8, 202429.2029.4629.0329.1329.06-3.72%6,987
Oct 7, 202430.0530.2529.9130.2530.180.73%1,553
Oct 4, 202429.9730.0329.7930.0329.961.90%2,555
Oct 3, 202429.4629.7029.3529.4729.40-0.90%5,017
Oct 2, 202429.5929.7429.4929.7429.672.48%4,322
Oct 1, 202428.5329.0228.5329.0228.951.87%5,115
Sep 30, 202428.9229.0128.4728.4928.42-1.34%8,789
Sep 27, 202428.8129.0628.8128.8828.810.17%7,548
Sep 26, 202428.6028.8628.6028.8328.763.64%2,061
Sep 25, 202427.7827.8227.7627.8227.75-1.50%1,895
Sep 24, 202427.9028.2427.9028.2428.172.66%3,935
Sep 23, 202427.3927.5127.3527.5127.440.98%2,133
Sep 20, 202427.1527.2527.1327.2427.170.51%3,213
Sep 19, 202427.1227.1627.0227.1027.031.90%3,821
Sep 18, 202426.5426.5926.5426.5926.53-0.04%1,893
Sep 17, 202426.7026.7126.5226.6026.540.10%1,618
Sep 16, 202426.6126.6126.4526.5826.510.03%3,149
Sep 13, 202426.5526.5726.5426.5726.510.11%1,137
Sep 12, 202426.4626.5526.4626.5426.481.04%2,099
Sep 11, 202425.8926.2725.8326.2726.211.62%9,146
Sep 10, 202425.7325.8525.7325.8525.790.34%609
Sep 9, 202425.8525.8725.6725.7625.700.97%1,264
Sep 6, 202425.8025.8025.3525.5225.45-2.05%2,252
Sep 5, 202426.0526.0526.0526.0525.990.26%120
Sep 4, 202426.1026.1025.9525.9825.92-0.15%1,916
Sep 3, 202426.2226.2226.0226.0225.96-2.56%3,867
Aug 30, 202426.7926.7926.5926.7126.640.64%23,028
Aug 29, 202426.6126.6926.5026.5426.47-0.29%2,945
Aug 28, 202426.7226.7226.4726.6126.55-0.53%7,484
Aug 27, 202426.5726.7826.5726.7526.690.13%1,973
Aug 26, 202426.8026.8026.6026.7226.66-2.27%2,452
Aug 23, 202427.3227.3427.2527.3427.271.29%1,167
Aug 22, 202427.0227.0226.9926.9926.93-1.07%1,696
Aug 21, 202427.2027.3327.1827.2927.220.70%1,907
Aug 20, 202427.3527.3527.1027.1027.03-1.65%2,950
Aug 19, 202427.5327.5527.5327.5527.491.09%979
Aug 16, 202427.3127.3527.0927.2627.191.55%2,850
Aug 15, 202426.8826.8826.7026.8426.781.44%1,294
Aug 14, 202426.4626.5326.3026.4626.40-0.31%956
Aug 13, 202426.3126.5426.3126.5426.482.49%3,468
Aug 12, 202425.8926.0825.8925.9025.830.43%6,160
Aug 9, 202425.7625.7925.6825.7925.720.49%1,403
Aug 8, 202425.6225.7825.5125.6625.602.19%1,480
Aug 7, 202424.9525.1224.9525.1125.050.92%630
Aug 6, 202424.4424.8824.4424.8824.820.97%28,870
Aug 5, 202424.3524.8224.3524.6424.58-2.28%38,444
Aug 2, 202425.1525.2325.0925.2225.16-2.57%19,359
Aug 1, 202426.3526.3525.7925.8825.82-2.27%8,167