PIMCO Enhanced Short Maturity Active Exchange-Traded Fund (MINT)

NYSEARCA: MINT · Real-Time Price · USD

100.38

+0.02 (0.02%)

At close: Mar 3, 2026, 4:00 PM EST

100.39

+0.01 (0.01%)

Pre-market: Mar 4, 2026, 7:00 AM EST

MINT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	100.38	100.38	100.37	100.38	100.38	0.02%	1,500,728
Mar 2, 2026	100.36	100.37	100.34	100.36	100.36	-0.33%	2,029,347
Feb 27, 2026	100.71	100.71	100.69	100.69	100.35	0.02%	1,292,203
Feb 26, 2026	100.67	100.68	100.67	100.67	100.33	0.01%	1,123,446
Feb 25, 2026	100.67	100.68	100.66	100.66	100.32	0.01%	1,356,330
Feb 24, 2026	100.65	100.65	100.63	100.65	100.31	0.02%	2,649,077
Feb 23, 2026	100.64	100.65	100.63	100.63	100.29	-	1,068,173
Feb 20, 2026	100.62	100.64	100.62	100.63	100.29	0.03%	1,131,560
Feb 19, 2026	100.59	100.60	100.58	100.60	100.26	0.03%	1,101,464
Feb 18, 2026	100.59	100.59	100.57	100.57	100.23	0.01%	1,157,959
Feb 17, 2026	100.56	100.57	100.55	100.56	100.22	-	1,098,305
Feb 13, 2026	100.55	100.56	100.54	100.56	100.22	0.05%	1,170,050
Feb 12, 2026	100.53	100.53	100.50	100.51	100.17	0.02%	1,503,841
Feb 11, 2026	100.50	100.51	100.49	100.49	100.15	-0.01%	1,010,188
Feb 10, 2026	100.49	100.50	100.48	100.50	100.16	0.02%	1,141,346
Feb 9, 2026	100.47	100.48	100.47	100.48	100.14	0.01%	1,022,025
Feb 6, 2026	100.46	100.48	100.45	100.47	100.13	0.03%	1,360,217
Feb 5, 2026	100.42	100.44	100.42	100.44	100.10	0.03%	1,272,532
Feb 4, 2026	100.41	100.42	100.41	100.41	100.07	-	1,861,710
Feb 3, 2026	100.40	100.41	100.40	100.41	100.07	0.01%	1,348,258
Feb 2, 2026	100.38	100.41	100.38	100.40	100.06	-0.31%	2,121,130
Jan 30, 2026	100.70	100.72	100.70	100.71	100.03	0.02%	1,644,076
Jan 29, 2026	100.68	100.69	100.67	100.69	100.01	0.02%	1,147,278
Jan 28, 2026	100.66	100.68	100.66	100.67	99.99	0.01%	985,950
Jan 27, 2026	100.65	100.67	100.65	100.66	99.98	-	1,478,963
Jan 26, 2026	100.66	100.66	100.65	100.66	99.98	-0.01%	1,083,728
Jan 23, 2026	100.65	100.67	100.64	100.67	99.99	0.03%	1,003,775
Jan 22, 2026	100.62	100.64	100.62	100.64	99.96	0.03%	1,276,011
Jan 21, 2026	100.60	100.62	100.59	100.61	99.93	0.01%	2,218,467
Jan 20, 2026	100.59	100.60	100.59	100.60	99.92	0.03%	1,795,950
Jan 16, 2026	100.57	100.59	100.57	100.57	99.89	0.04%	1,318,061
Jan 15, 2026	100.53	100.54	100.52	100.53	99.85	0.03%	1,084,262
Jan 14, 2026	100.52	100.53	100.50	100.50	99.82	0.04%	1,484,675
Jan 13, 2026	100.46	100.47	100.46	100.46	99.78	0.01%	1,217,384
Jan 12, 2026	100.45	100.46	100.45	100.45	99.77	0.01%	1,219,543
Jan 9, 2026	100.44	100.45	100.44	100.44	99.76	0.03%	1,453,306
Jan 8, 2026	100.41	100.42	100.41	100.41	99.73	0.01%	1,043,051
Jan 7, 2026	100.39	100.40	100.39	100.40	99.72	0.01%	1,245,214
Jan 6, 2026	100.37	100.39	100.37	100.39	99.71	0.02%	1,800,762
Jan 5, 2026	100.38	100.39	100.37	100.37	99.69	-	1,323,657
Jan 2, 2026	100.35	100.37	100.35	100.37	99.69	0.03%	1,475,423
Dec 31, 2025	100.32	100.34	100.32	100.34	99.66	-0.32%	1,321,639
Dec 30, 2025	100.66	100.67	100.65	100.66	99.62	-	1,246,959
Dec 29, 2025	100.66	100.67	100.65	100.66	99.62	0.01%	1,004,866
Dec 26, 2025	100.65	100.66	100.65	100.65	99.61	0.02%	881,391
Dec 24, 2025	100.62	100.63	100.61	100.63	99.59	0.04%	624,983
Dec 23, 2025	100.58	100.59	100.57	100.59	99.55	0.02%	1,232,232
Dec 22, 2025	100.56	100.58	100.56	100.57	99.53	0.01%	1,624,310
Dec 19, 2025	100.56	100.57	100.55	100.56	99.52	0.04%	1,182,296
Dec 18, 2025	100.52	100.53	100.52	100.52	99.49	0.01%	1,368,999
Dec 17, 2025	100.50	100.52	100.50	100.51	99.48	0.01%	1,794,555
Dec 16, 2025	100.49	100.50	100.48	100.50	99.47	0.03%	1,187,156
Dec 15, 2025	100.47	100.48	100.46	100.47	99.44	0.01%	1,231,037
Dec 12, 2025	100.47	100.47	100.45	100.46	99.43	0.03%	1,041,467
Dec 11, 2025	100.43	100.44	100.42	100.43	99.40	0.03%	1,125,162
Dec 10, 2025	100.38	100.41	100.38	100.40	99.37	0.03%	1,475,174
Dec 9, 2025	100.37	100.38	100.37	100.37	99.34	0.01%	871,663
Dec 8, 2025	100.38	100.38	100.36	100.36	99.33	-0.01%	1,368,262
Dec 5, 2025	100.36	100.37	100.35	100.37	99.34	0.04%	1,405,065
Dec 4, 2025	100.34	100.34	100.32	100.33	99.30	0.01%	1,746,049
Dec 3, 2025	100.32	100.33	100.32	100.32	99.29	0.01%	1,528,669
Dec 2, 2025	100.31	100.32	100.30	100.31	99.28	0.01%	1,160,213
Dec 1, 2025	100.30	100.31	100.29	100.30	99.27	-0.35%	1,842,960
Nov 28, 2025	100.64	100.65	100.64	100.65	99.25	0.01%	950,857
Nov 26, 2025	100.62	100.64	100.61	100.64	99.24	0.04%	1,286,213
Nov 25, 2025	100.60	100.61	100.59	100.60	99.20	0.01%	1,531,736
Nov 24, 2025	100.57	100.59	100.57	100.59	99.19	0.02%	1,821,967
Nov 21, 2025	100.56	100.58	100.54	100.57	99.17	0.05%	1,511,104
Nov 20, 2025	100.53	100.53	100.52	100.52	99.12	-	1,480,761
Nov 19, 2025	100.53	100.53	100.52	100.52	99.12	-0.01%	1,368,399
Nov 18, 2025	100.51	100.53	100.51	100.53	99.13	0.03%	1,683,562
Nov 17, 2025	100.49	100.51	100.49	100.50	99.10	0.01%	1,076,219
Nov 14, 2025	100.48	100.50	100.47	100.49	99.09	0.03%	1,502,904
Nov 13, 2025	100.45	100.46	100.45	100.46	99.06	0.02%	1,117,922
Nov 12, 2025	100.45	100.45	100.44	100.44	99.04	0.01%	1,046,480
Nov 11, 2025	100.43	100.44	100.43	100.43	99.03	-	811,299
Nov 10, 2025	100.43	100.43	100.42	100.43	99.03	0.03%	1,483,684
Nov 7, 2025	100.41	100.42	100.40	100.40	99.00	0.02%	1,456,070
Nov 6, 2025	100.39	100.39	100.36	100.38	98.98	0.02%	1,516,148
Nov 5, 2025	100.35	100.36	100.34	100.36	98.96	0.01%	1,250,785
Nov 4, 2025	100.34	100.35	100.33	100.35	98.95	-	1,283,434
Nov 3, 2025	100.33	100.34	100.32	100.34	98.94	-0.35%	1,904,708
Oct 31, 2025	100.70	100.70	100.68	100.69	98.91	0.04%	1,271,046
Oct 30, 2025	100.66	100.66	100.65	100.65	98.87	-	1,353,862
Oct 29, 2025	100.64	100.65	100.63	100.65	98.87	0.02%	1,076,666
Oct 28, 2025	100.62	100.64	100.62	100.63	98.85	0.03%	1,128,537
Oct 27, 2025	100.60	100.61	100.60	100.60	98.82	-0.01%	1,167,462
Oct 24, 2025	100.60	100.61	100.59	100.61	98.83	0.05%	1,122,853
Oct 23, 2025	100.55	100.57	100.55	100.56	98.78	0.01%	927,758
Oct 22, 2025	100.54	100.55	100.54	100.55	98.77	0.01%	1,164,011
Oct 21, 2025	100.53	100.54	100.53	100.54	98.77	0.02%	960,324
Oct 20, 2025	100.52	100.53	100.51	100.52	98.75	0.01%	1,195,731
Oct 17, 2025	100.50	100.52	100.50	100.51	98.74	0.04%	999,598
Oct 16, 2025	100.48	100.49	100.46	100.47	98.70	0.01%	1,128,614
Oct 15, 2025	100.46	100.47	100.45	100.46	98.69	0.02%	1,373,226
Oct 14, 2025	100.44	100.46	100.43	100.44	98.67	-0.01%	987,985
Oct 13, 2025	100.43	100.45	100.43	100.45	98.68	0.02%	877,446
Oct 10, 2025	100.46	100.47	100.43	100.43	98.66	0.01%	1,413,012
Oct 9, 2025	100.42	100.42	100.40	100.42	98.65	0.01%	1,088,421
Oct 8, 2025	100.40	100.41	100.40	100.41	98.64	0.01%	1,026,324