Matthews Asia Innovators Active ETF (MINV)
NYSEARCA: MINV · Real-Time Price · USD
35.85
+0.40 (1.12%)
At close: Dec 5, 2025, 4:00 PM EST
35.85
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
MINV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.67 | 35.89 | 35.67 | 35.85 | 35.85 | 1.12% | 3,097 |
| Dec 4, 2025 | 35.30 | 35.62 | 35.30 | 35.45 | 35.45 | -0.29% | 2,751 |
| Dec 3, 2025 | 35.50 | 35.56 | 35.36 | 35.56 | 35.56 | -0.10% | 10,230 |
| Dec 2, 2025 | 35.51 | 35.73 | 35.50 | 35.59 | 35.59 | 0.02% | 5,385 |
| Dec 1, 2025 | 35.67 | 35.70 | 35.51 | 35.59 | 35.59 | 0.15% | 8,564 |
| Nov 28, 2025 | 36.00 | 36.00 | 35.49 | 35.53 | 35.53 | 0.42% | 2,302 |
| Nov 26, 2025 | 35.35 | 35.58 | 35.22 | 35.38 | 35.38 | 0.94% | 1,166 |
| Nov 25, 2025 | 34.61 | 35.11 | 34.61 | 35.06 | 35.06 | -0.09% | 3,975 |
| Nov 24, 2025 | 34.71 | 35.09 | 34.71 | 35.09 | 35.08 | 2.26% | 859 |
| Nov 21, 2025 | 34.10 | 34.39 | 33.61 | 34.31 | 34.31 | -0.13% | 5,118 |
| Nov 20, 2025 | 35.34 | 35.34 | 34.35 | 34.35 | 34.35 | -2.18% | 2,495 |
| Nov 19, 2025 | 35.10 | 35.31 | 35.02 | 35.12 | 35.12 | -0.90% | 1,393 |
| Nov 18, 2025 | 35.55 | 35.55 | 35.02 | 35.44 | 35.44 | -0.07% | 20,029 |
| Nov 17, 2025 | 35.88 | 35.98 | 35.47 | 35.47 | 35.47 | -1.10% | 2,283 |
| Nov 14, 2025 | 36.19 | 36.22 | 35.86 | 35.86 | 35.86 | -0.28% | 582 |
| Nov 13, 2025 | 36.38 | 36.38 | 35.72 | 35.96 | 35.96 | -1.36% | 4,546 |
| Nov 12, 2025 | 36.31 | 36.51 | 36.17 | 36.45 | 36.45 | 0.39% | 2,811 |
| Nov 11, 2025 | 36.32 | 36.57 | 36.26 | 36.31 | 36.31 | -0.43% | 3,377 |
| Nov 10, 2025 | 36.40 | 36.48 | 36.30 | 36.47 | 36.47 | 1.67% | 2,669 |
| Nov 7, 2025 | 36.27 | 36.27 | 35.46 | 35.87 | 35.87 | -1.10% | 6,849 |
| Nov 6, 2025 | 36.53 | 36.60 | 36.17 | 36.27 | 36.27 | -1.25% | 2,727 |
| Nov 5, 2025 | 36.41 | 36.79 | 36.41 | 36.73 | 36.73 | 0.17% | 2,943 |
| Nov 4, 2025 | 37.28 | 37.28 | 36.66 | 36.67 | 36.67 | -2.12% | 2,624 |
| Nov 3, 2025 | 37.50 | 37.59 | 37.45 | 37.46 | 37.46 | 0.11% | 2,726 |
| Oct 31, 2025 | 37.35 | 37.45 | 37.30 | 37.42 | 37.42 | -0.06% | 1,083 |
| Oct 30, 2025 | 37.44 | 37.63 | 37.44 | 37.44 | 37.44 | -1.50% | 2,433 |
| Oct 29, 2025 | 38.17 | 38.17 | 38.00 | 38.01 | 38.01 | 0.68% | 14,316 |
| Oct 28, 2025 | 37.67 | 37.76 | 37.53 | 37.76 | 37.76 | -0.26% | 7,157 |
| Oct 27, 2025 | 37.77 | 38.04 | 37.77 | 37.86 | 37.86 | 2.17% | 6,833 |
| Oct 24, 2025 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | 0.73% | 396 |
| Oct 23, 2025 | 36.65 | 36.88 | 36.49 | 36.79 | 36.79 | 1.01% | 6,166 |
| Oct 22, 2025 | 36.61 | 36.61 | 36.28 | 36.42 | 36.42 | -0.88% | 3,365 |
| Oct 21, 2025 | 36.85 | 36.85 | 36.74 | 36.74 | 36.74 | -0.68% | 3,186 |
| Oct 20, 2025 | 37.03 | 37.08 | 36.99 | 36.99 | 36.99 | 1.59% | 1,337 |
| Oct 17, 2025 | 36.22 | 36.41 | 36.22 | 36.41 | 36.41 | -0.47% | 1,099 |
| Oct 16, 2025 | 36.76 | 36.99 | 36.55 | 36.59 | 36.58 | 0.05% | 9,147 |
| Oct 15, 2025 | 36.69 | 36.98 | 36.57 | 36.57 | 36.57 | 1.75% | 579 |
| Oct 14, 2025 | 36.07 | 36.12 | 35.94 | 35.94 | 35.94 | -2.33% | 888 |
| Oct 13, 2025 | 36.79 | 36.96 | 36.79 | 36.79 | 36.79 | 3.40% | 2,367 |
| Oct 10, 2025 | 37.38 | 37.38 | 35.58 | 35.58 | 35.58 | -5.45% | 2,717 |
| Oct 9, 2025 | 38.13 | 38.16 | 37.63 | 37.64 | 37.64 | -1.71% | 3,572 |
| Oct 8, 2025 | 38.11 | 38.32 | 38.06 | 38.29 | 38.29 | 0.46% | 18,304 |
| Oct 7, 2025 | 38.47 | 38.47 | 38.02 | 38.12 | 38.12 | -0.78% | 3,464 |
| Oct 6, 2025 | 38.36 | 38.56 | 38.23 | 38.42 | 38.42 | 0.83% | 3,513 |
| Oct 3, 2025 | 38.17 | 38.28 | 38.01 | 38.10 | 38.10 | -0.08% | 16,200 |
| Oct 2, 2025 | 37.81 | 38.35 | 37.81 | 38.13 | 38.13 | 1.25% | 3,887 |
| Oct 1, 2025 | 37.67 | 37.89 | 37.50 | 37.66 | 37.66 | 1.44% | 15,712 |
| Sep 30, 2025 | 37.24 | 37.37 | 37.03 | 37.12 | 37.12 | 0.64% | 10,200 |
| Sep 29, 2025 | 36.95 | 36.95 | 36.74 | 36.89 | 36.89 | 1.15% | 14,136 |
| Sep 26, 2025 | 36.32 | 36.64 | 36.27 | 36.47 | 36.47 | -1.34% | 6,485 |
| Sep 25, 2025 | 36.88 | 37.03 | 36.88 | 36.96 | 36.96 | -0.19% | 1,689 |
| Sep 24, 2025 | 37.06 | 37.29 | 37.02 | 37.03 | 37.03 | 0.61% | 14,797 |
| Sep 23, 2025 | 37.10 | 37.14 | 36.81 | 36.81 | 36.81 | -1.04% | 5,482 |
| Sep 22, 2025 | 37.24 | 37.30 | 37.10 | 37.20 | 37.20 | 0.72% | 6,398 |
| Sep 19, 2025 | 37.04 | 37.09 | 36.90 | 36.93 | 36.93 | -0.91% | 2,476 |
| Sep 18, 2025 | 36.99 | 37.33 | 36.99 | 37.27 | 37.27 | 0.34% | 12,663 |
| Sep 17, 2025 | 36.68 | 37.34 | 36.68 | 37.14 | 37.14 | 1.00% | 6,960 |
| Sep 16, 2025 | 36.52 | 36.90 | 36.52 | 36.77 | 36.77 | 1.07% | 4,510 |
| Sep 15, 2025 | 36.41 | 36.92 | 36.34 | 36.38 | 36.38 | 0.30% | 5,219 |
| Sep 12, 2025 | 36.35 | 36.35 | 35.97 | 36.28 | 36.27 | 0.19% | 1,554 |
| Sep 11, 2025 | 35.93 | 36.22 | 35.93 | 36.21 | 36.21 | 1.88% | 2,325 |
| Sep 10, 2025 | 35.65 | 35.72 | 35.46 | 35.54 | 35.54 | 0.28% | 5,727 |
| Sep 9, 2025 | 35.27 | 35.49 | 35.27 | 35.44 | 35.44 | 0.79% | 2,568 |
| Sep 8, 2025 | 35.03 | 35.17 | 35.03 | 35.16 | 35.16 | 1.51% | 5,580 |
| Sep 5, 2025 | 34.73 | 34.73 | 34.54 | 34.64 | 34.64 | 1.68% | 4,725 |
| Sep 4, 2025 | 33.90 | 34.07 | 33.90 | 34.07 | 34.07 | -0.89% | 1,722 |
| Sep 3, 2025 | 34.19 | 34.41 | 34.16 | 34.37 | 34.37 | 1.19% | 3,333 |
| Sep 2, 2025 | 33.78 | 33.97 | 33.78 | 33.97 | 33.97 | 0.08% | 1,191 |
| Aug 29, 2025 | 34.02 | 34.14 | 33.94 | 33.94 | 33.94 | -0.23% | 1,551 |
| Aug 28, 2025 | 33.75 | 34.02 | 33.75 | 34.02 | 34.02 | 0.65% | 1,024 |
| Aug 27, 2025 | 33.72 | 33.80 | 33.70 | 33.80 | 33.80 | -1.28% | 1,773 |
| Aug 26, 2025 | 34.31 | 34.31 | 34.12 | 34.24 | 34.24 | 0.11% | 3,607 |
| Aug 25, 2025 | 34.35 | 34.35 | 34.20 | 34.20 | 34.20 | -0.06% | 1,581 |
| Aug 22, 2025 | 33.79 | 34.33 | 33.79 | 34.22 | 34.22 | 2.24% | 1,396 |
| Aug 21, 2025 | 33.30 | 33.57 | 33.30 | 33.47 | 33.47 | 0.30% | 3,239 |
| Aug 20, 2025 | 33.26 | 33.46 | 33.26 | 33.37 | 33.37 | -0.48% | 4,444 |
| Aug 19, 2025 | 33.62 | 33.62 | 33.40 | 33.53 | 33.53 | -1.18% | 2,779 |
| Aug 18, 2025 | 33.74 | 33.93 | 33.66 | 33.93 | 33.93 | 1.09% | 23,619 |
| Aug 15, 2025 | 34.67 | 34.67 | 33.57 | 33.57 | 33.56 | 0.17% | 802 |
| Aug 14, 2025 | 33.39 | 33.51 | 33.39 | 33.51 | 33.51 | -0.83% | 1,083 |
| 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 |