Matthews Asia Innovators Active ETF (MINV)

MINV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	54.78	55.90	54.78	55.43	55.43	-1.65%	5,346
Jun 25, 2026	56.81	57.32	56.14	56.36	56.36	1.72%	29,360
Jun 24, 2026	55.41	55.65	54.85	55.41	55.41	0.98%	6,664
Jun 23, 2026	55.46	55.75	54.77	54.87	54.87	-7.65%	28,907
Jun 22, 2026	61.03	61.03	58.81	59.42	59.42	1.26%	16,963
Jun 18, 2026	57.22	58.85	57.22	58.68	58.68	5.64%	11,571
Jun 17, 2026	55.59	56.85	55.54	55.54	55.54	1.20%	14,503
Jun 16, 2026	55.38	55.74	54.81	54.88	54.88	-2.22%	11,250
Jun 15, 2026	53.17	56.25	53.17	56.13	56.13	4.82%	18,288
Jun 12, 2026	53.32	53.84	53.17	53.55	53.55	-0.32%	9,660
Jun 11, 2026	50.72	53.94	50.72	53.72	53.72	5.27%	14,756
Jun 10, 2026	51.79	52.45	51.00	51.03	51.03	-2.38%	7,462
Jun 9, 2026	50.45	53.89	50.45	52.27	52.27	0.52%	7,172
Jun 8, 2026	52.28	53.28	51.97	52.00	52.00	2.20%	8,689
Jun 5, 2026	52.96	53.51	50.59	50.88	50.88	-8.19%	37,124
Jun 4, 2026	54.91	55.51	54.41	55.42	55.42	-1.09%	6,704
Jun 3, 2026	56.50	56.50	55.61	56.03	56.03	-1.11%	19,406
Jun 2, 2026	56.10	56.66	55.86	56.66	56.66	-0.79%	19,163
Jun 1, 2026	56.63	57.38	56.00	57.11	57.11	0.41%	13,395
May 29, 2026	57.34	57.35	56.57	56.88	56.88	0.03%	14,696
May 28, 2026	56.02	57.01	55.70	56.86	56.86	1.06%	15,189
May 27, 2026	57.11	57.11	55.78	56.26	56.26	0.53%	25,938
May 26, 2026	55.00	56.60	55.00	55.97	55.97	6.21%	38,274
May 22, 2026	53.03	53.11	52.70	52.70	52.70	1.06%	23,189
May 21, 2026	51.14	52.83	51.14	52.14	52.14	2.10%	35,010
May 20, 2026	50.50	51.24	50.38	51.07	51.07	3.01%	5,005
May 19, 2026	48.71	50.06	48.71	49.58	49.58	-1.29%	14,659
May 18, 2026	48.78	50.90	48.47	50.22	50.22	0.14%	12,937
May 15, 2026	52.41	52.41	49.90	50.15	50.15	-4.32%	22,395
May 14, 2026	52.07	52.60	50.54	52.41	52.41	0.17%	35,794
May 13, 2026	51.84	52.60	51.84	52.32	52.32	3.26%	20,335
May 12, 2026	51.53	51.53	49.63	50.67	50.67	-2.82%	24,296
May 11, 2026	52.69	52.69	51.75	52.14	52.14	1.18%	11,429
May 8, 2026	50.84	51.57	50.84	51.53	51.53	2.52%	9,380
May 7, 2026	51.36	51.36	50.27	50.27	50.27	-1.99%	22,654
May 6, 2026	51.52	54.50	49.58	51.29	51.29	2.53%	28,741
May 5, 2026	49.72	50.22	49.34	50.02	50.02	2.26%	10,008
May 4, 2026	48.86	49.36	48.35	48.92	48.92	0.60%	25,433
May 1, 2026	48.72	49.28	48.63	48.63	48.63	0.49%	7,456
Apr 30, 2026	47.41	48.39	47.41	48.39	48.39	4.99%	43,459
Apr 29, 2026	46.35	46.37	46.06	46.09	46.09	-0.35%	4,812
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	3.56%	55,466
Apr 16, 2026	45.93	45.93	44.08	44.28	44.28	0.98%	6,688

Data Source: S&P Global Market Intelligence Last updated: Jun 26, 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:

Jun 27, 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.