Matthews Asia Innovators Active ETF (MINV)

MINV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	38.65	39.05	38.56	38.79	-	1.96%	10,507
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
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

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.