Matthews International Funds Matthews Asia Innovators Active ETF AMEX:MINV Historical Prices

Below are the 424 trading days of historical prices for MINV.

# Exchange Symbol Date Open High Low Close
424 AMEX MINV Wed, Mar 20, 2024 24.90 25.08 24.82 25.08
423 AMEX MINV Tue, Mar 19, 2024 24.61 24.75 24.51 24.73
422 AMEX MINV Mon, Mar 18, 2024 24.99 24.99 24.88 24.92
421 AMEX MINV Fri, Mar 15, 2024 24.74 24.82 24.74 24.76
420 AMEX MINV Thu, Mar 14, 2024 25.02 25.02 24.85 24.93
419 AMEX MINV Wed, Mar 13, 2024 25.15 25.19 25.11 25.13
418 AMEX MINV Tue, Mar 12, 2024 25.14 25.40 25.14 25.40
417 AMEX MINV Mon, Mar 11, 2024 25.20 25.22 25.15 25.15
416 AMEX MINV Fri, Mar 8, 2024 25.69 25.75 25.31 25.31
415 AMEX MINV Thu, Mar 7, 2024 25.38 25.59 25.38 25.59
414 AMEX MINV Wed, Mar 6, 2024 25.36 25.41 25.35 25.39
413 AMEX MINV Tue, Mar 5, 2024 25.18 25.18 25.02 25.10
412 AMEX MINV Mon, Mar 4, 2024 25.40 25.45 25.34 25.35
411 AMEX MINV Fri, Mar 1, 2024 25.00 25.24 25.00 25.24
410 AMEX MINV Thu, Feb 29, 2024 24.77 24.77 24.61 24.65
409 AMEX MINV Wed, Feb 28, 2024 24.48 24.48 24.36 24.45
408 AMEX MINV Tue, Feb 27, 2024 24.71 24.71 24.64 24.68
407 AMEX MINV Mon, Feb 26, 2024 24.80 24.82 24.73 24.80
406 AMEX MINV Fri, Feb 23, 2024 24.81 24.86 24.76 24.81
405 AMEX MINV Thu, Feb 22, 2024 24.54 24.75 24.54 24.75
404 AMEX MINV Wed, Feb 21, 2024 24.13 24.13 24.03 24.12
403 AMEX MINV Tue, Feb 20, 2024 24.14 24.25 24.14 24.25
402 AMEX MINV Fri, Feb 16, 2024 24.34 24.44 24.34 24.38
401 AMEX MINV Thu, Feb 15, 2024 24.37 24.47 24.37 24.46
400 AMEX MINV Wed, Feb 14, 2024 24.23 24.36 24.19 24.33
399 AMEX MINV Tue, Feb 13, 2024 23.89 23.95 23.75 23.81
398 AMEX MINV Mon, Feb 12, 2024 24.29 24.34 24.26 24.30
397 AMEX MINV Fri, Feb 9, 2024 23.99 24.18 23.99 24.18
396 AMEX MINV Thu, Feb 8, 2024 23.75 23.91 23.75 23.90
395 AMEX MINV Wed, Feb 7, 2024 23.67 23.86 23.64 23.86
394 AMEX MINV Tue, Feb 6, 2024 23.60 23.73 23.59 23.68
393 AMEX MINV Mon, Feb 5, 2024 23.37 23.37 23.37 23.37
392 AMEX MINV Fri, Feb 2, 2024 23.13 23.35 23.13 23.35
391 AMEX MINV Thu, Feb 1, 2024 23.08 23.21 23.04 23.17
390 AMEX MINV Wed, Jan 31, 2024 23.02 23.13 22.97 22.97
389 AMEX MINV Tue, Jan 30, 2024 23.16 23.16 23.11 23.12
388 AMEX MINV Mon, Jan 29, 2024 23.33 23.35 23.19 23.31
387 AMEX MINV Fri, Jan 26, 2024 23.29 23.40 23.29 23.33
386 AMEX MINV Thu, Jan 25, 2024 23.50 23.50 23.40 23.49
385 AMEX MINV Wed, Jan 24, 2024 23.42 23.58 23.39 23.40
384 AMEX MINV Tue, Jan 23, 2024 23.18 23.18 23.11 23.16
383 AMEX MINV Mon, Jan 22, 2024 23.27 23.33 23.24 23.24
382 AMEX MINV Fri, Jan 19, 2024 23.07 23.41 23.07 23.41
381 AMEX MINV Thu, Jan 18, 2024 22.79 22.91 22.79 22.91
380 AMEX MINV Wed, Jan 17, 2024 22.48 22.51 22.36 22.49
379 AMEX MINV Tue, Jan 16, 2024 23.01 23.10 22.87 22.87
378 AMEX MINV Fri, Jan 12, 2024 23.42 23.42 23.32 23.37
377 AMEX MINV Thu, Jan 11, 2024 23.26 23.33 23.20 23.33
376 AMEX MINV Wed, Jan 10, 2024 23.02 23.16 23.02 23.10
375 AMEX MINV Tue, Jan 9, 2024 22.96 23.11 22.86 23.04
374 AMEX MINV Mon, Jan 8, 2024 22.98 23.16 22.98 23.15
373 AMEX MINV Fri, Jan 5, 2024 23.18 23.18 23.10 23.11
372 AMEX MINV Thu, Jan 4, 2024 22.93 23.15 22.93 23.07
371 AMEX MINV Wed, Jan 3, 2024 22.93 23.07 22.93 23.02
370 AMEX MINV Tue, Jan 2, 2024 23.15 23.18 23.04 23.07
369 AMEX MINV Fri, Dec 29, 2023 23.53 23.54 23.41 23.41
368 AMEX MINV Thu, Dec 28, 2023 23.47 23.52 23.41 23.41
367 AMEX MINV Wed, Dec 27, 2023 23.25 23.31 23.25 23.28
366 AMEX MINV Tue, Dec 26, 2023 23.24 23.29 23.19 23.22
365 AMEX MINV Fri, Dec 22, 2023 23.01 23.12 22.97 23.09
364 AMEX MINV Thu, Dec 21, 2023 23.06 23.20 23.03 23.18
363 AMEX MINV Wed, Dec 20, 2023 23.08 23.10 22.76 22.76
362 AMEX MINV Tue, Dec 19, 2023 23.28 23.34 23.26 23.26
361 AMEX MINV Mon, Dec 18, 2023 23.14 23.14 23.06 23.11
360 AMEX MINV Fri, Dec 15, 2023 23.25 23.33 23.09 23.18
359 AMEX MINV Thu, Dec 14, 2023 23.40 23.42 23.27 23.34
358 AMEX MINV Wed, Dec 13, 2023 23.08 23.41 23.04 23.18
357 AMEX MINV Tue, Dec 12, 2023 22.92 23.13 22.92 23.11
356 AMEX MINV Mon, Dec 11, 2023 22.89 23.06 22.89 23.01
355 AMEX MINV Fri, Dec 8, 2023 22.74 22.80 22.74 22.78
354 AMEX MINV Thu, Dec 7, 2023 22.75 22.84 22.75 22.84
353 AMEX MINV Wed, Dec 6, 2023 22.93 22.93 22.69 22.72
352 AMEX MINV Tue, Dec 5, 2023 22.65 22.76 22.65 22.75
351 AMEX MINV Mon, Dec 4, 2023 22.92 22.93 22.80 22.85
350 AMEX MINV Fri, Dec 1, 2023 22.99 23.28 22.99 23.25
349 AMEX MINV Thu, Nov 30, 2023 23.19 23.31 23.19 23.30
348 AMEX MINV Wed, Nov 29, 2023 23.17 23.33 23.17 23.23
347 AMEX MINV Tue, Nov 28, 2023 23.04 23.28 23.04 23.26
346 AMEX MINV Mon, Nov 27, 2023 22.92 22.97 22.81 22.93
345 AMEX MINV Fri, Nov 24, 2023 23.03 23.10 23.03 23.06
344 AMEX MINV Wed, Nov 22, 2023 23.25 23.25 23.11 23.13
343 AMEX MINV Tue, Nov 21, 2023 23.19 23.20 23.10 23.14
342 AMEX MINV Mon, Nov 20, 2023 23.37 23.48 23.37 23.43
341 AMEX MINV Fri, Nov 17, 2023 23.11 23.12 23.07 23.10
340 AMEX MINV Thu, Nov 16, 2023 23.02 23.08 22.94 23.06
339 AMEX MINV Wed, Nov 15, 2023 23.23 23.45 23.23 23.30
338 AMEX MINV Tue, Nov 14, 2023 23.00 23.17 23.00 23.15
337 AMEX MINV Mon, Nov 13, 2023 22.73 22.90 22.73 22.80
336 AMEX MINV Fri, Nov 10, 2023 22.59 22.80 22.59 22.80
335 AMEX MINV Thu, Nov 9, 2023 22.81 22.81 22.56 22.56
334 AMEX MINV Wed, Nov 8, 2023 22.79 22.79 22.67 22.73
333 AMEX MINV Tue, Nov 7, 2023 22.75 22.86 22.73 22.82
332 AMEX MINV Mon, Nov 6, 2023 22.87 22.87 22.78 22.84
331 AMEX MINV Fri, Nov 3, 2023 22.63 22.69 22.53 22.64
330 AMEX MINV Thu, Nov 2, 2023 22.02 22.12 22.02 22.12
329 AMEX MINV Wed, Nov 1, 2023 21.55 21.76 21.54 21.76
328 AMEX MINV Tue, Oct 31, 2023 21.67 21.67 21.39 21.60
327 AMEX MINV Mon, Oct 30, 2023 22.04 22.04 21.86 21.97
326 AMEX MINV Fri, Oct 27, 2023 21.70 21.79 21.66 21.66
325 AMEX MINV Thu, Oct 26, 2023 21.59 21.68 21.49 21.57
324 AMEX MINV Wed, Oct 25, 2023 21.96 22.02 21.82 21.89
323 AMEX MINV Tue, Oct 24, 2023 21.94 22.27 21.94 22.22
322 AMEX MINV Mon, Oct 23, 2023 21.66 21.92 21.66 21.84
321 AMEX MINV Fri, Oct 20, 2023 21.91 21.92 21.82 21.82
320 AMEX MINV Thu, Oct 19, 2023 22.07 22.11 22.00 22.06
319 AMEX MINV Wed, Oct 18, 2023 22.23 22.25 22.12 22.12
318 AMEX MINV Tue, Oct 17, 2023 22.40 22.60 22.40 22.52
317 AMEX MINV Mon, Oct 16, 2023 22.67 22.67 22.65 22.66
316 AMEX MINV Fri, Oct 13, 2023 22.61 22.61 22.45 22.49
315 AMEX MINV Thu, Oct 12, 2023 22.92 22.92 22.59 22.69
314 AMEX MINV Wed, Oct 11, 2023 22.87 22.94 22.81 22.87
313 AMEX MINV Tue, Oct 10, 2023 22.68 22.82 22.66 22.80
312 AMEX MINV Mon, Oct 9, 2023 22.21 22.43 22.21 22.43
311 AMEX MINV Fri, Oct 6, 2023 22.19 22.62 22.19 22.62
310 AMEX MINV Thu, Oct 5, 2023 21.94 22.13 21.94 22.13
309 AMEX MINV Wed, Oct 4, 2023 22.04 22.04 21.93 22.01
308 AMEX MINV Tue, Oct 3, 2023 22.18 22.18 22.00 22.05
307 AMEX MINV Mon, Oct 2, 2023 22.33 22.33 22.22 22.31
306 AMEX MINV Fri, Sep 29, 2023 22.43 22.43 22.33 22.33
305 AMEX MINV Thu, Sep 28, 2023 22.12 22.30 22.12 22.29
304 AMEX MINV Wed, Sep 27, 2023 22.19 22.23 22.14 22.19
303 AMEX MINV Tue, Sep 26, 2023 22.16 22.16 22.03 22.05
302 AMEX MINV Mon, Sep 25, 2023 22.23 22.37 22.23 22.35
301 AMEX MINV Fri, Sep 22, 2023 22.44 22.47 22.38 22.40
300 AMEX MINV Thu, Sep 21, 2023 22.04 22.09 22.00 22.00
299 AMEX MINV Wed, Sep 20, 2023 22.75 22.75 22.27 22.52
298 AMEX MINV Tue, Sep 19, 2023 22.77 22.77 22.69 22.77
297 AMEX MINV Mon, Sep 18, 2023 22.91 22.96 22.84 22.95
296 AMEX MINV Fri, Sep 15, 2023 23.16 23.16 23.00 23.05
295 AMEX MINV Thu, Sep 14, 2023 23.22 23.27 23.17 23.23
294 AMEX MINV Wed, Sep 13, 2023 23.06 23.16 23.00 23.06
293 AMEX MINV Tue, Sep 12, 2023 23.14 23.19 23.11 23.11
292 AMEX MINV Mon, Sep 11, 2023 23.17 23.23 23.15 23.20
291 AMEX MINV Fri, Sep 8, 2023 23.00 23.00 22.91 22.94
290 AMEX MINV Thu, Sep 7, 2023 23.07 23.07 22.97 23.01
289 AMEX MINV Wed, Sep 6, 2023 23.50 23.50 23.44 23.45
288 AMEX MINV Tue, Sep 5, 2023 23.66 23.66 23.59 23.59
287 AMEX MINV Fri, Sep 1, 2023 24.00 24.00 23.83 23.90
286 AMEX MINV Thu, Aug 31, 2023 23.63 23.63 23.51 23.58
285 AMEX MINV Wed, Aug 30, 2023 23.64 23.74 23.64 23.67
284 AMEX MINV Tue, Aug 29, 2023 23.27 23.69 23.27 23.69
283 AMEX MINV Mon, Aug 28, 2023 23.04 23.15 23.04 23.11
282 AMEX MINV Fri, Aug 25, 2023 22.79 22.96 22.62 22.87
281 AMEX MINV Thu, Aug 24, 2023 23.09 23.10 22.97 22.97
280 AMEX MINV Wed, Aug 23, 2023 23.05 23.14 23.05 23.07
279 AMEX MINV Tue, Aug 22, 2023 22.66 22.67 22.58 22.65
278 AMEX MINV Mon, Aug 21, 2023 22.58 22.66 22.56 22.66
277 AMEX MINV Fri, Aug 18, 2023 22.59 22.66 22.42 22.56
276 AMEX MINV Thu, Aug 17, 2023 23.07 23.07 22.80 22.81
275 AMEX MINV Wed, Aug 16, 2023 22.78 22.78 22.65 22.73
274 AMEX MINV Tue, Aug 15, 2023 23.00 23.02 22.86 22.89
273 AMEX MINV Mon, Aug 14, 2023 23.34 23.49 23.34 23.46
272 AMEX MINV Fri, Aug 11, 2023 23.65 23.65 23.47 23.52
271 AMEX MINV Thu, Aug 10, 2023 24.14 24.40 23.99 24.02
270 AMEX MINV Wed, Aug 9, 2023 23.96 24.02 23.88 23.93
269 AMEX MINV Tue, Aug 8, 2023 23.93 23.93 23.71 23.87
268 AMEX MINV Mon, Aug 7, 2023 24.42 24.42 24.19 24.28
267 AMEX MINV Fri, Aug 4, 2023 24.49 24.54 24.29 24.29
266 AMEX MINV Thu, Aug 3, 2023 24.21 24.37 24.21 24.36
265 AMEX MINV Wed, Aug 2, 2023 24.48 24.48 24.02 24.10
264 AMEX MINV Tue, Aug 1, 2023 24.95 24.95 24.83 24.85
263 AMEX MINV Mon, Jul 31, 2023 25.07 25.21 25.07 25.18
262 AMEX MINV Fri, Jul 28, 2023 25.03 25.23 25.03 25.20
261 AMEX MINV Thu, Jul 27, 2023 24.83 24.83 24.41 24.41
260 AMEX MINV Wed, Jul 26, 2023 24.48 24.75 24.48 24.70
259 AMEX MINV Tue, Jul 25, 2023 24.67 24.68 24.61 24.61
258 AMEX MINV Mon, Jul 24, 2023 24.17 24.47 24.17 24.39
257 AMEX MINV Fri, Jul 21, 2023 24.08 24.17 24.05 24.10
256 AMEX MINV Thu, Jul 20, 2023 24.37 24.37 24.09 24.09
255 AMEX MINV Wed, Jul 19, 2023 24.52 24.52 24.45 24.48
254 AMEX MINV Tue, Jul 18, 2023 24.40 24.48 24.32 24.46
253 AMEX MINV Mon, Jul 17, 2023 24.63 24.72 24.59 24.69
252 AMEX MINV Fri, Jul 14, 2023 24.73 24.73 24.60 24.62
251 AMEX MINV Thu, Jul 13, 2023 24.60 24.92 24.60 24.91
250 AMEX MINV Wed, Jul 12, 2023 24.27 24.48 24.27 24.41
249 AMEX MINV Tue, Jul 11, 2023 23.73 23.91 23.73 23.87
248 AMEX MINV Mon, Jul 10, 2023 23.45 23.68 23.45 23.64
247 AMEX MINV Fri, Jul 7, 2023 23.51 23.73 23.49 23.59
246 AMEX MINV Thu, Jul 6, 2023 23.48 23.48 23.23 23.34
245 AMEX MINV Wed, Jul 5, 2023 23.62 23.87 23.62 23.79
244 AMEX MINV Mon, Jul 3, 2023 23.97 24.04 23.87 23.93
243 AMEX MINV Fri, Jun 30, 2023 23.57 23.83 23.57 23.72
242 AMEX MINV Thu, Jun 29, 2023 23.50 23.56 23.39 23.51
241 AMEX MINV Wed, Jun 28, 2023 23.65 23.68 23.57 23.58
240 AMEX MINV Tue, Jun 27, 2023 23.69 23.81 23.65 23.77
239 AMEX MINV Mon, Jun 26, 2023 23.52 23.60 23.51 23.54
238 AMEX MINV Fri, Jun 23, 2023 23.45 23.61 23.38 23.49
237 AMEX MINV Thu, Jun 22, 2023 23.74 23.90 23.74 23.84
236 AMEX MINV Wed, Jun 21, 2023 23.79 23.87 23.78 23.86
235 AMEX MINV Tue, Jun 20, 2023 24.22 24.22 23.96 24.06
234 AMEX MINV Fri, Jun 16, 2023 24.63 24.67 24.54 24.59
233 AMEX MINV Thu, Jun 15, 2023 24.44 24.68 24.44 24.68
232 AMEX MINV Wed, Jun 14, 2023 24.31 24.45 24.31 24.42
231 AMEX MINV Tue, Jun 13, 2023 24.25 24.37 24.20 24.27
230 AMEX MINV Mon, Jun 12, 2023 24.02 24.05 23.87 23.98
229 AMEX MINV Fri, Jun 9, 2023 23.90 23.96 23.78 23.86
228 AMEX MINV Thu, Jun 8, 2023 23.61 23.85 23.61 23.83
227 AMEX MINV Wed, Jun 7, 2023 23.80 23.87 23.59 23.67
226 AMEX MINV Tue, Jun 6, 2023 23.49 23.99 23.49 23.90
225 AMEX MINV Mon, Jun 5, 2023 23.69 23.91 23.72 23.91
224 AMEX MINV Fri, Jun 2, 2023 23.87 23.96 23.84 23.86
223 AMEX MINV Thu, Jun 1, 2023 23.11 23.55 23.11 23.50
222 AMEX MINV Wed, May 31, 2023 23.16 23.16 22.92 23.09
221 AMEX MINV Tue, May 30, 2023 23.30 23.38 23.19 23.30
220 AMEX MINV Fri, May 26, 2023 23.45 23.55 23.45 23.49
219 AMEX MINV Thu, May 25, 2023 23.13 23.18 23.08 23.12
218 AMEX MINV Wed, May 24, 2023 23.04 23.05 22.93 23.03
217 AMEX MINV Tue, May 23, 2023 23.43 23.43 23.19 23.19
216 AMEX MINV Mon, May 22, 2023 23.57 23.65 23.57 23.63
215 AMEX MINV Fri, May 19, 2023 23.37 23.37 23.28 23.36
214 AMEX MINV Thu, May 18, 2023 23.48 23.48 23.29 23.36
213 AMEX MINV Wed, May 17, 2023 23.36 23.62 23.36 23.60
212 AMEX MINV Tue, May 16, 2023 23.51 23.62 23.50 23.57
211 AMEX MINV Mon, May 15, 2023 23.68 23.90 23.68 23.84
210 AMEX MINV Fri, May 12, 2023 23.31 23.31 23.17 23.23
209 AMEX MINV Thu, May 11, 2023 23.35 23.50 23.35 23.49
208 AMEX MINV Wed, May 10, 2023 23.37 23.39 23.24 23.39
207 AMEX MINV Tue, May 9, 2023 23.26 23.26 23.20 23.26
206 AMEX MINV Mon, May 8, 2023 23.49 23.65 23.49 23.62
205 AMEX MINV Fri, May 5, 2023 23.52 23.63 23.43 23.59
204 AMEX MINV Thu, May 4, 2023 23.30 23.40 23.27 23.34
203 AMEX MINV Wed, May 3, 2023 23.34 23.36 23.19 23.21
202 AMEX MINV Tue, May 2, 2023 23.54 23.54 23.20 23.26
201 AMEX MINV Mon, May 1, 2023 23.61 23.61 23.52 23.57
200 AMEX MINV Fri, Apr 28, 2023 23.51 23.62 23.51 23.59
199 AMEX MINV Thu, Apr 27, 2023 23.33 23.53 23.33 23.49
198 AMEX MINV Wed, Apr 26, 2023 23.34 23.34 23.10 23.10
197 AMEX MINV Tue, Apr 25, 2023 23.27 23.27 22.83 22.90
196 AMEX MINV Mon, Apr 24, 2023 23.73 23.73 23.40 23.49
195 AMEX MINV Fri, Apr 21, 2023 23.83 23.83 23.67 23.76
194 AMEX MINV Thu, Apr 20, 2023 24.23 24.23 24.04 24.04
193 AMEX MINV Wed, Apr 19, 2023 24.04 24.25 24.04 24.19
192 AMEX MINV Tue, Apr 18, 2023 24.46 24.46 24.40 24.42
191 AMEX MINV Mon, Apr 17, 2023 24.42 24.42 24.21 24.36
190 AMEX MINV Fri, Apr 14, 2023 24.41 24.41 24.10 24.20
189 AMEX MINV Thu, Apr 13, 2023 24.37 24.47 24.37 24.43
188 AMEX MINV Wed, Apr 12, 2023 24.46 24.46 23.92 23.93
187 AMEX MINV Tue, Apr 11, 2023 24.61 24.61 24.54 24.54
186 AMEX MINV Mon, Apr 10, 2023 24.54 24.67 24.54 24.63
185 AMEX MINV Thu, Apr 6, 2023 24.47 24.69 24.47 24.63
184 AMEX MINV Wed, Apr 5, 2023 24.59 24.59 24.32 24.43
183 AMEX MINV Tue, Apr 4, 2023 24.69 24.75 24.58 24.70
182 AMEX MINV Mon, Apr 3, 2023 24.79 24.84 24.66 24.83
181 AMEX MINV Fri, Mar 31, 2023 24.63 24.80 24.63 24.75
180 AMEX MINV Thu, Mar 30, 2023 24.77 24.77 24.68 24.72
179 AMEX MINV Wed, Mar 29, 2023 24.42 24.48 24.40 24.41
178 AMEX MINV Tue, Mar 28, 2023 24.25 24.42 24.21 24.25
177 AMEX MINV Mon, Mar 27, 2023 23.85 24.00 23.85 23.95
176 AMEX MINV Fri, Mar 24, 2023 24.27 24.28 24.06 24.21
175 AMEX MINV Thu, Mar 23, 2023 24.68 24.68 24.22 24.39
174 AMEX MINV Wed, Mar 22, 2023 23.93 23.95 23.82 23.82
173 AMEX MINV Tue, Mar 21, 2023 23.86 24.02 23.82 23.99
172 AMEX MINV Mon, Mar 20, 2023 23.49 23.60 23.49 23.51
171 AMEX MINV Fri, Mar 17, 2023 23.87 23.91 23.63 23.75
170 AMEX MINV Thu, Mar 16, 2023 23.48 23.97 23.48 23.92
169 AMEX MINV Wed, Mar 15, 2023 23.32 23.47 23.23 23.40
168 AMEX MINV Tue, Mar 14, 2023 23.89 23.96 23.79 23.95
167 AMEX MINV Mon, Mar 13, 2023 23.57 23.88 23.47 23.78
166 AMEX MINV Fri, Mar 10, 2023 23.52 23.73 23.48 23.48
165 AMEX MINV Thu, Mar 9, 2023 24.08 24.08 23.52 23.61
164 AMEX MINV Wed, Mar 8, 2023 24.57 24.58 24.44 24.54
163 AMEX MINV Tue, Mar 7, 2023 24.87 24.87 24.59 24.62
162 AMEX MINV Mon, Mar 6, 2023 25.08 25.09 25.00 25.01
161 AMEX MINV Fri, Mar 3, 2023 25.26 25.34 25.25 25.27
160 AMEX MINV Thu, Mar 2, 2023 24.88 25.15 24.84 25.09
159 AMEX MINV Wed, Mar 1, 2023 24.89 24.89 24.72 24.77
158 AMEX MINV Tue, Feb 28, 2023 24.16 24.16 24.01 24.01
157 AMEX MINV Mon, Feb 27, 2023 24.03 24.11 24.03 24.06
156 AMEX MINV Fri, Feb 24, 2023 23.90 23.90 23.62 23.71
155 AMEX MINV Thu, Feb 23, 2023 24.95 24.95 24.39 24.59
154 AMEX MINV Wed, Feb 22, 2023 24.74 24.74 24.56 24.60
153 AMEX MINV Tue, Feb 21, 2023 24.92 24.96 24.72 24.72
152 AMEX MINV Fri, Feb 17, 2023 25.65 25.65 25.21 25.35
151 AMEX MINV Thu, Feb 16, 2023 26.12 26.26 26.05 26.10
150 AMEX MINV Wed, Feb 15, 2023 25.75 26.03 25.69 26.03
149 AMEX MINV Tue, Feb 14, 2023 26.10 26.26 26.06 26.26
148 AMEX MINV Mon, Feb 13, 2023 26.39 26.47 26.38 26.38
147 AMEX MINV Fri, Feb 10, 2023 26.20 26.20 25.89 25.91
146 AMEX MINV Thu, Feb 9, 2023 26.91 26.91 26.46 26.58
145 AMEX MINV Wed, Feb 8, 2023 26.22 26.34 26.14 26.19
144 AMEX MINV Tue, Feb 7, 2023 26.22 26.49 26.06 26.46
143 AMEX MINV Mon, Feb 6, 2023 26.01 26.10 25.78 26.09
142 AMEX MINV Fri, Feb 3, 2023 27.07 27.09 26.59 26.59
141 AMEX MINV Thu, Feb 2, 2023 27.19 27.34 27.19 27.26
140 AMEX MINV Wed, Feb 1, 2023 27.26 27.69 27.02 27.52
139 AMEX MINV Tue, Jan 31, 2023 26.71 27.11 26.71 26.89
138 AMEX MINV Mon, Jan 30, 2023 27.26 27.26 27.01 27.08
137 AMEX MINV Fri, Jan 27, 2023 27.95 28.07 27.70 27.99
136 AMEX MINV Thu, Jan 26, 2023 27.85 28.05 27.78 28.05
135 AMEX MINV Wed, Jan 25, 2023 27.24 27.56 27.24 27.56
134 AMEX MINV Tue, Jan 24, 2023 27.36 27.57 27.36 27.53
133 AMEX MINV Mon, Jan 23, 2023 27.63 27.73 27.54 27.65
132 AMEX MINV Fri, Jan 20, 2023 27.23 27.39 27.17 27.32
131 AMEX MINV Thu, Jan 19, 2023 26.88 26.89 26.65 26.78
130 AMEX MINV Wed, Jan 18, 2023 27.05 27.05 26.46 26.46
129 AMEX MINV Tue, Jan 17, 2023 26.81 26.88 26.70 26.83
128 AMEX MINV Fri, Jan 13, 2023 27.11 27.27 27.06 27.27
127 AMEX MINV Thu, Jan 12, 2023 26.69 29.27 26.57 26.82
126 AMEX MINV Wed, Jan 11, 2023 26.66 26.88 26.66 26.80
125 AMEX MINV Tue, Jan 10, 2023 26.68 26.88 26.56 26.82
124 AMEX MINV Mon, Jan 9, 2023 26.92 26.92 26.73 26.73
123 AMEX MINV Fri, Jan 6, 2023 26.12 26.60 26.12 26.57
122 AMEX MINV Thu, Jan 5, 2023 26.39 26.41 26.18 26.41
121 AMEX MINV Wed, Jan 4, 2023 25.74 26.42 25.74 26.26
120 AMEX MINV Tue, Jan 3, 2023 25.24 25.27 24.78 24.97
119 AMEX MINV Fri, Dec 30, 2022 24.37 24.37 24.15 24.29
118 AMEX MINV Thu, Dec 29, 2022 24.27 24.77 24.27 24.74
117 AMEX MINV Wed, Dec 28, 2022 24.57 24.57 24.17 24.17
116 AMEX MINV Tue, Dec 27, 2022 24.86 25.02 24.73 24.95
115 AMEX MINV Fri, Dec 23, 2022 24.30 24.30 24.06 24.12
114 AMEX MINV Thu, Dec 22, 2022 24.65 24.65 24.18 24.33
113 AMEX MINV Wed, Dec 21, 2022 24.25 24.56 24.25 24.54
112 AMEX MINV Tue, Dec 20, 2022 24.15 24.36 24.15 24.25
111 AMEX MINV Mon, Dec 19, 2022 24.56 24.59 24.42 24.44
110 AMEX MINV Fri, Dec 16, 2022 24.73 24.86 24.59 24.60
109 AMEX MINV Thu, Dec 15, 2022 24.69 24.75 24.61 24.66
108 AMEX MINV Wed, Dec 14, 2022 25.38 25.62 25.33 25.34
107 AMEX MINV Tue, Dec 13, 2022 26.00 28.11 25.13 25.18
106 AMEX MINV Mon, Dec 12, 2022 24.74 24.91 24.71 24.89
105 AMEX MINV Fri, Dec 9, 2022 25.32 25.54 24.99 24.99
104 AMEX MINV Thu, Dec 8, 2022 25.00 25.33 25.00 25.28
103 AMEX MINV Wed, Dec 7, 2022 24.46 24.65 24.46 24.58
102 AMEX MINV Tue, Dec 6, 2022 24.93 25.02 24.65 24.94
101 AMEX MINV Mon, Dec 5, 2022 25.24 25.24 24.79 24.89
100 AMEX MINV Fri, Dec 2, 2022 25.03 25.28 24.91 25.19
99 AMEX MINV Thu, Dec 1, 2022 24.68 24.68 24.47 24.61
98 AMEX MINV Wed, Nov 30, 2022 24.26 24.66 24.17 24.57
97 AMEX MINV Tue, Nov 29, 2022 23.52 23.55 23.36 23.42
96 AMEX MINV Mon, Nov 28, 2022 22.71 22.84 22.64 22.67
95 AMEX MINV Fri, Nov 25, 2022 22.35 22.35 22.33 22.33
94 AMEX MINV Wed, Nov 23, 2022 22.77 23.19 22.74 22.86
93 AMEX MINV Tue, Nov 22, 2022 22.61 22.63 22.55 22.60
92 AMEX MINV Mon, Nov 21, 2022 22.98 22.98 22.82 22.91
91 AMEX MINV Fri, Nov 18, 2022 23.47 23.47 23.25 23.36
90 AMEX MINV Thu, Nov 17, 2022 23.68 23.78 23.64 23.74
89 AMEX MINV Wed, Nov 16, 2022 23.51 23.51 23.31 23.33
88 AMEX MINV Tue, Nov 15, 2022 23.94 24.03 23.71 23.82
87 AMEX MINV Mon, Nov 14, 2022 22.83 23.25 22.83 22.83
86 AMEX MINV Fri, Nov 11, 2022 22.99 23.03 22.82 22.90
85 AMEX MINV Thu, Nov 10, 2022 21.58 22.32 21.58 22.20
84 AMEX MINV Wed, Nov 9, 2022 21.13 21.13 20.96 20.96
83 AMEX MINV Tue, Nov 8, 2022 21.77 21.84 21.53 21.72
82 AMEX MINV Mon, Nov 7, 2022 21.85 21.93 21.69 21.73
81 AMEX MINV Fri, Nov 4, 2022 21.88 21.95 21.79 21.94
80 AMEX MINV Thu, Nov 3, 2022 20.61 20.95 20.51 20.84
79 AMEX MINV Wed, Nov 2, 2022 20.87 20.99 20.63 20.63
78 AMEX MINV Tue, Nov 1, 2022 21.05 21.05 20.67 20.67
77 AMEX MINV Mon, Oct 31, 2022 20.09 20.12 20.05 20.08
76 AMEX MINV Fri, Oct 28, 2022 19.91 20.11 19.82 20.11
75 AMEX MINV Thu, Oct 27, 2022 20.49 20.60 20.30 20.30
74 AMEX MINV Wed, Oct 26, 2022 20.22 20.82 20.22 20.66
73 AMEX MINV Tue, Oct 25, 2022 19.97 20.10 19.94 20.05
72 AMEX MINV Mon, Oct 24, 2022 19.46 19.80 19.46 19.80
71 AMEX MINV Fri, Oct 21, 2022 20.89 21.18 20.89 21.15
70 AMEX MINV Thu, Oct 20, 2022 21.02 21.09 20.81 20.85
69 AMEX MINV Wed, Oct 19, 2022 21.22 21.22 20.94 20.99
68 AMEX MINV Tue, Oct 18, 2022 21.70 21.78 21.70 21.77
67 AMEX MINV Mon, Oct 17, 2022 21.85 21.85 21.74 21.74
66 AMEX MINV Fri, Oct 14, 2022 21.31 21.31 21.11 21.11
65 AMEX MINV Thu, Oct 13, 2022 21.43 21.55 21.40 21.51
64 AMEX MINV Wed, Oct 12, 2022 21.49 21.65 21.49 21.55
63 AMEX MINV Tue, Oct 11, 2022 21.90 21.90 21.60 21.60
62 AMEX MINV Mon, Oct 10, 2022 22.29 22.29 22.10 22.20
61 AMEX MINV Fri, Oct 7, 2022 22.81 22.81 22.75 22.77
60 AMEX MINV Thu, Oct 6, 2022 23.46 23.46 23.40 23.40
59 AMEX MINV Wed, Oct 5, 2022 23.40 23.50 23.40 23.50
58 AMEX MINV Tue, Oct 4, 2022 23.33 23.83 23.33 23.66
57 AMEX MINV Mon, Oct 3, 2022 22.59 22.75 22.59 22.64
56 AMEX MINV Fri, Sep 30, 2022 22.45 22.54 22.33 22.33
55 AMEX MINV Thu, Sep 29, 2022 22.37 22.37 22.37 22.37
54 AMEX MINV Wed, Sep 28, 2022 22.87 23.08 22.86 23.08
53 AMEX MINV Tue, Sep 27, 2022 23.10 23.10 22.66 22.77
52 AMEX MINV Mon, Sep 26, 2022 22.81 22.89 22.81 22.84
51 AMEX MINV Fri, Sep 23, 2022 22.80 22.80 22.62 22.66
50 AMEX MINV Thu, Sep 22, 2022 23.29 23.29 23.26 23.27
49 AMEX MINV Wed, Sep 21, 2022 23.75 23.94 23.50 23.50
48 AMEX MINV Tue, Sep 20, 2022 24.09 24.09 24.09 24.09
47 AMEX MINV Mon, Sep 19, 2022 24.10 24.19 24.08 24.18
46 AMEX MINV Fri, Sep 16, 2022 24.20 24.20 23.94 23.96
45 AMEX MINV Thu, Sep 15, 2022 24.39 24.39 24.39 24.39
44 AMEX MINV Wed, Sep 14, 2022 24.60 24.61 24.57 24.61
43 AMEX MINV Tue, Sep 13, 2022 24.58 24.62 24.26 24.28
42 AMEX MINV Mon, Sep 12, 2022 25.13 25.13 25.13 25.13
41 AMEX MINV Fri, Sep 9, 2022 24.72 24.72 24.72 24.72
40 AMEX MINV Thu, Sep 8, 2022 24.25 24.31 24.25 24.31
39 AMEX MINV Wed, Sep 7, 2022 24.43 24.43 24.43 24.43
38 AMEX MINV Tue, Sep 6, 2022 24.28 24.28 24.09 24.09
37 AMEX MINV Fri, Sep 2, 2022 24.58 24.58 24.58 24.58
36 AMEX MINV Thu, Sep 1, 2022 24.80 24.94 24.80 24.94
35 AMEX MINV Wed, Aug 31, 2022 25.14 25.14 25.14 25.14
34 AMEX MINV Tue, Aug 30, 2022 24.84 24.84 24.84 24.84
33 AMEX MINV Mon, Aug 29, 2022 25.25 25.25 25.25 25.25
32 AMEX MINV Fri, Aug 26, 2022 25.36 25.36 25.36 25.36
31 AMEX MINV Thu, Aug 25, 2022 25.83 25.83 25.83 25.83
30 AMEX MINV Wed, Aug 24, 2022 25.09 25.09 25.09 25.09
29 AMEX MINV Tue, Aug 23, 2022 24.91 24.91 24.91 24.91
28 AMEX MINV Mon, Aug 22, 2022 24.70 24.70 24.70 24.70
27 AMEX MINV Fri, Aug 19, 2022 24.88 24.88 24.82 24.85
26 AMEX MINV Thu, Aug 18, 2022 25.30 25.30 25.27 25.27
25 AMEX MINV Wed, Aug 17, 2022 25.39 25.39 25.38 25.38
24 AMEX MINV Tue, Aug 16, 2022 25.62 25.62 25.50 25.55
23 AMEX MINV Mon, Aug 15, 2022 25.74 25.74 25.74 25.74
22 AMEX MINV Fri, Aug 12, 2022 25.48 25.70 25.48 25.69
21 AMEX MINV Thu, Aug 11, 2022 25.79 25.79 25.48 25.48
20 AMEX MINV Wed, Aug 10, 2022 24.97 25.16 24.97 25.15
19 AMEX MINV Tue, Aug 9, 2022 24.98 25.03 24.94 24.98
18 AMEX MINV Mon, Aug 8, 2022 25.26 25.26 25.10 25.10
17 AMEX MINV Fri, Aug 5, 2022 25.25 25.29 25.18 25.29
16 AMEX MINV Thu, Aug 4, 2022 25.58 25.58 25.46 25.46
15 AMEX MINV Wed, Aug 3, 2022 25.20 25.20 25.20 25.20
14 AMEX MINV Tue, Aug 2, 2022 25.16 25.16 24.97 24.97
13 AMEX MINV Mon, Aug 1, 2022 24.90 25.08 24.88 24.95
12 AMEX MINV Fri, Jul 29, 2022 25.17 25.20 25.12 25.20
11 AMEX MINV Thu, Jul 28, 2022 25.63 25.63 25.63 25.63
10 AMEX MINV Wed, Jul 27, 2022 25.48 25.75 25.39 25.69
9 AMEX MINV Tue, Jul 26, 2022 25.38 25.38 25.23 25.24
8 AMEX MINV Mon, Jul 25, 2022 25.45 25.45 25.45 25.45
7 AMEX MINV Fri, Jul 22, 2022 25.73 25.73 25.39 25.39
6 AMEX MINV Thu, Jul 21, 2022 25.79 25.88 25.79 25.87
5 AMEX MINV Wed, Jul 20, 2022 25.64 25.67 25.51 25.61
4 AMEX MINV Tue, Jul 19, 2022 25.42 25.60 25.42 25.55
3 AMEX MINV Mon, Jul 18, 2022 25.43 25.52 25.17 25.17
2 AMEX MINV Fri, Jul 15, 2022 24.82 24.93 24.82 24.93
1 AMEX MINV Thu, Jul 14, 2022 25.01 25.08 24.97 25.07
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024