Matthews Asia Innovators Active ETF (MINV)
NYSEARCA: MINV · Real-Time Price · USD
46.26
+0.06 (0.13%)
At close: Apr 28, 2026, 4:00 PM EDT
46.26
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
MINV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 44.26 | 46.32 | 44.26 | 46.26 | 46.26 | 0.13% | 4,304 |
| Apr 27, 2026 | 46.18 | 46.30 | 46.08 | 46.20 | 46.19 | -0.91% | 6,135 |
| Apr 24, 2026 | 44.26 | 46.73 | 44.26 | 46.62 | 46.62 | 2.18% | 11,019 |
| Apr 23, 2026 | 44.28 | 46.22 | 44.28 | 45.62 | 45.62 | -2.60% | 21,512 |
| Apr 22, 2026 | 46.26 | 46.92 | 46.20 | 46.84 | 46.84 | 3.96% | 33,216 |
| Apr 21, 2026 | 45.60 | 45.91 | 45.06 | 45.06 | 45.06 | -1.09% | 10,521 |
| Apr 20, 2026 | 45.39 | 45.68 | 45.12 | 45.55 | 45.55 | -0.65% | 13,469 |
| Apr 17, 2026 | 45.72 | 46.31 | 45.62 | 45.85 | 45.85 | 3.55% | 55,466 |
| Apr 16, 2026 | 45.93 | 45.93 | 44.08 | 44.28 | 44.28 | 0.98% | 6,688 |
| Apr 15, 2026 | 43.51 | 44.01 | 43.43 | 43.85 | 43.85 | 0.65% | 6,234 |
| Apr 14, 2026 | 42.86 | 43.58 | 42.86 | 43.56 | 43.56 | 1.82% | 6,324 |
| Apr 13, 2026 | 42.27 | 42.82 | 42.27 | 42.78 | 42.78 | 1.79% | 3,635 |
| Apr 10, 2026 | 41.93 | 42.10 | 41.91 | 42.03 | 42.03 | 1.24% | 4,163 |
| Apr 9, 2026 | 41.07 | 41.73 | 40.84 | 41.52 | 41.52 | - | 7,004 |
| Apr 8, 2026 | 40.12 | 41.72 | 40.12 | 41.52 | 41.52 | 6.22% | 6,046 |
| Apr 7, 2026 | 38.49 | 39.08 | 38.49 | 39.08 | 39.08 | 1.12% | 3,725 |
| Apr 6, 2026 | 38.76 | 38.86 | 38.51 | 38.65 | 38.65 | 0.83% | 6,608 |
| Apr 2, 2026 | 36.28 | 38.46 | 36.28 | 38.33 | 38.33 | -1.05% | 3,249 |
| Apr 1, 2026 | 38.65 | 39.05 | 38.56 | 38.74 | 38.74 | 1.83% | 11,450 |
| Mar 31, 2026 | 36.96 | 38.04 | 36.96 | 38.04 | 38.04 | 2.26% | 8,596 |
| Mar 30, 2026 | 37.37 | 37.62 | 37.04 | 37.20 | 37.20 | -0.99% | 1,825 |
| Mar 27, 2026 | 37.61 | 37.83 | 37.31 | 37.57 | 37.57 | -0.74% | 8,778 |
| Mar 26, 2026 | 38.50 | 38.50 | 37.70 | 37.85 | 37.85 | -3.24% | 7,382 |
| Mar 25, 2026 | 39.99 | 39.99 | 39.12 | 39.12 | 39.12 | 2.49% | 3,469 |
| Mar 24, 2026 | 38.33 | 38.40 | 38.00 | 38.17 | 38.17 | -2.51% | 4,495 |
| Mar 23, 2026 | 38.54 | 39.37 | 38.42 | 39.15 | 39.15 | 2.81% | 13,375 |
| Mar 20, 2026 | 39.05 | 39.05 | 37.85 | 38.08 | 38.08 | -4.18% | 5,012 |
| Mar 19, 2026 | 38.99 | 40.02 | 38.71 | 39.74 | 39.74 | 0.97% | 22,614 |
| Mar 18, 2026 | 39.89 | 39.93 | 39.31 | 39.36 | 39.36 | -1.94% | 4,628 |
| Mar 17, 2026 | 40.20 | 40.24 | 40.00 | 40.14 | 40.14 | -0.57% | 5,916 |
| Mar 16, 2026 | 39.69 | 40.50 | 39.69 | 40.37 | 40.37 | 4.50% | 7,130 |
| Mar 13, 2026 | 39.20 | 39.48 | 38.63 | 38.63 | 38.63 | 0.64% | 10,759 |
| Mar 12, 2026 | 38.29 | 38.80 | 38.29 | 38.39 | 38.39 | -3.45% | 4,219 |
| Mar 11, 2026 | 39.28 | 39.76 | 39.28 | 39.76 | 39.76 | 1.22% | 11,337 |
| Mar 10, 2026 | 39.75 | 39.96 | 39.27 | 39.28 | 39.28 | 1.02% | 4,522 |
| Mar 9, 2026 | 37.57 | 38.89 | 37.57 | 38.89 | 38.89 | 1.77% | 12,877 |
| Mar 6, 2026 | 38.09 | 38.39 | 38.03 | 38.21 | 38.21 | -0.34% | 8,450 |
| Mar 5, 2026 | 39.09 | 39.09 | 37.85 | 38.34 | 38.34 | -2.14% | 15,760 |
| Mar 4, 2026 | 38.31 | 39.38 | 38.31 | 39.18 | 39.18 | 0.95% | 33,887 |
| Mar 3, 2026 | 40.93 | 40.93 | 36.95 | 38.81 | 38.81 | -5.03% | 35,016 |
| Mar 2, 2026 | 40.55 | 41.06 | 40.52 | 40.87 | 40.87 | -0.95% | 23,026 |
| 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 |