Matthews Asia Innovators Active ETF (MINV)
NYSEARCA: MINV · Real-Time Price · USD
33.51
-0.28 (-0.83%)
At close: Aug 14, 2025, 4:00 PM
33.51
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:10 PM EDT
MINV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 33.39 | 33.49 | 33.39 | 33.49 | - | -0.89% | 401 |
| Aug 13, 2025 | 33.67 | 34.11 | 33.67 | 33.79 | 33.79 | 0.90% | 4,052 |
| Aug 12, 2025 | 33.16 | 33.61 | 32.81 | 33.49 | 33.49 | 2.08% | 6,064 |
| Aug 11, 2025 | 33.08 | 33.08 | 32.81 | 32.81 | 32.81 | -0.25% | 5,516 |
| Aug 8, 2025 | 33.09 | 33.09 | 32.89 | 32.89 | 32.89 | -0.48% | 1,204 |
| Aug 7, 2025 | 33.72 | 33.72 | 32.64 | 33.05 | 33.05 | 1.44% | 16,896 |
| Aug 6, 2025 | 32.42 | 32.58 | 32.35 | 32.58 | 32.58 | 0.33% | 6,936 |
| Aug 5, 2025 | 32.56 | 32.56 | 32.41 | 32.47 | 32.47 | 0.16% | 834 |
| Aug 4, 2025 | 32.51 | 32.52 | 32.34 | 32.42 | 32.42 | 1.51% | 2,215 |
| Aug 1, 2025 | 32.14 | 32.14 | 31.91 | 31.94 | 31.94 | -1.49% | 15,480 |
| Jul 31, 2025 | 32.57 | 32.57 | 32.42 | 32.42 | 32.42 | -0.24% | 670 |
| Jul 30, 2025 | 32.71 | 32.71 | 32.50 | 32.50 | 32.50 | -1.41% | 904 |
| Jul 29, 2025 | 33.14 | 33.14 | 32.95 | 32.97 | 32.97 | 0.41% | 8,154 |
| Jul 28, 2025 | 33.15 | 33.15 | 32.83 | 32.83 | 32.83 | -0.30% | 58,563 |
| Jul 25, 2025 | 32.83 | 33.01 | 32.83 | 32.93 | 32.93 | -0.29% | 2,814 |
| Jul 24, 2025 | 33.27 | 33.27 | 33.03 | 33.03 | 33.03 | -0.52% | 4,331 |
| Jul 23, 2025 | 33.47 | 33.47 | 33.10 | 33.20 | 33.20 | 1.26% | 9,223 |
| Jul 22, 2025 | 32.56 | 32.91 | 32.50 | 32.79 | 32.79 | 0.67% | 3,367 |
| Jul 21, 2025 | 32.63 | 32.63 | 32.57 | 32.57 | 32.57 | 0.37% | 1,120 |
| Jul 18, 2025 | 32.62 | 32.62 | 32.45 | 32.45 | 32.45 | 0.31% | 1,823 |
| Jul 17, 2025 | 32.29 | 32.41 | 32.29 | 32.35 | 32.35 | 0.92% | 2,223 |
| Jul 16, 2025 | 31.75 | 32.10 | 31.75 | 32.05 | 32.05 | 0.57% | 2,942 |
| Jul 15, 2025 | 31.74 | 31.98 | 31.00 | 31.87 | 31.87 | 1.66% | 4,494 |
| Jul 14, 2025 | 31.15 | 31.35 | 31.15 | 31.35 | 31.35 | 0.19% | 705 |
| Jul 11, 2025 | 31.49 | 31.49 | 31.22 | 31.29 | 31.29 | -0.14% | 2,494 |
| Jul 10, 2025 | 31.28 | 31.33 | 31.28 | 31.33 | 31.33 | 0.34% | 837 |
| Jul 9, 2025 | 31.23 | 31.24 | 31.10 | 31.23 | 31.23 | 0.32% | 3,120 |
| Jul 8, 2025 | 31.11 | 31.18 | 31.07 | 31.13 | 31.13 | 0.79% | 2,239 |
| Jul 7, 2025 | 30.95 | 30.95 | 30.85 | 30.89 | 30.89 | -0.79% | 8,002 |
| Jul 3, 2025 | 31.14 | 31.18 | 31.06 | 31.13 | 31.13 | 0.34% | 1,974 |
| Jul 2, 2025 | 31.01 | 31.03 | 30.95 | 31.03 | 31.03 | -0.22% | 3,454 |
| Jul 1, 2025 | 31.17 | 31.17 | 30.95 | 31.09 | 31.09 | -0.42% | 1,264 |
| Jun 30, 2025 | 31.13 | 31.27 | 31.03 | 31.23 | 31.23 | 0.14% | 961 |
| Jun 27, 2025 | 31.19 | 31.19 | 31.04 | 31.18 | 31.18 | -0.22% | 5,431 |
| Jun 26, 2025 | 31.05 | 31.38 | 31.05 | 31.25 | 31.25 | 0.55% | 22,528 |
| Jun 25, 2025 | 31.07 | 31.11 | 31.01 | 31.08 | 31.08 | 0.05% | 8,322 |
| Jun 24, 2025 | 30.91 | 31.10 | 30.91 | 31.06 | 31.06 | 2.93% | 2,661 |
| Jun 23, 2025 | 29.98 | 30.18 | 29.93 | 30.18 | 30.18 | 1.20% | 4,216 |
| Jun 20, 2025 | 29.92 | 29.94 | 29.82 | 29.82 | 29.82 | -0.57% | 1,922 |
| Jun 18, 2025 | 29.90 | 30.00 | 29.90 | 29.99 | 29.99 | 0.01% | 1,079 |
| Jun 17, 2025 | 30.17 | 30.17 | 29.99 | 29.99 | 29.99 | -1.32% | 870 |
| Jun 16, 2025 | 30.05 | 30.55 | 29.40 | 30.39 | 30.39 | 1.39% | 11,751 |
| Jun 13, 2025 | 29.99 | 30.19 | 29.97 | 29.97 | 29.97 | -1.62% | 7,334 |
| Jun 12, 2025 | 30.42 | 30.53 | 30.41 | 30.47 | 30.47 | -0.15% | 3,793 |
| Jun 11, 2025 | 30.54 | 30.77 | 30.25 | 30.51 | 30.51 | 1.71% | 18,668 |
| Jun 10, 2025 | 30.54 | 30.54 | 29.70 | 30.00 | 30.00 | -1.55% | 15,667 |
| Jun 9, 2025 | 30.30 | 30.54 | 30.30 | 30.47 | 30.47 | 0.09% | 8,968 |
| Jun 6, 2025 | 30.17 | 30.45 | 30.02 | 30.45 | 30.45 | 1.10% | 2,874 |
| Jun 5, 2025 | 30.27 | 30.27 | 30.10 | 30.12 | 30.12 | 0.92% | 2,113 |
| Jun 4, 2025 | 29.80 | 29.94 | 29.77 | 29.84 | 29.84 | 1.69% | 4,308 |