Matthews Asia Innovators Active ETF (MINV)

NYSEARCA: MINV · Real-Time Price · USD

46.26

+0.06 (0.13%)

At close: Apr 28, 2026, 4:00 PM EDT

46.26

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

MINV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	44.26	46.32	44.26	46.26	46.26	0.13%	4,304
Apr 27, 2026	46.18	46.30	46.08	46.20	46.19	-0.91%	6,135
Apr 24, 2026	44.26	46.73	44.26	46.62	46.62	2.18%	11,019
Apr 23, 2026	44.28	46.22	44.28	45.62	45.62	-2.60%	21,512
Apr 22, 2026	46.26	46.92	46.20	46.84	46.84	3.96%	33,216
Apr 21, 2026	45.60	45.91	45.06	45.06	45.06	-1.09%	10,521
Apr 20, 2026	45.39	45.68	45.12	45.55	45.55	-0.65%	13,469
Apr 17, 2026	45.72	46.31	45.62	45.85	45.85	3.55%	55,466
Apr 16, 2026	45.93	45.93	44.08	44.28	44.28	0.98%	6,688
Apr 15, 2026	43.51	44.01	43.43	43.85	43.85	0.65%	6,234
Apr 14, 2026	42.86	43.58	42.86	43.56	43.56	1.82%	6,324
Apr 13, 2026	42.27	42.82	42.27	42.78	42.78	1.79%	3,635
Apr 10, 2026	41.93	42.10	41.91	42.03	42.03	1.24%	4,163
Apr 9, 2026	41.07	41.73	40.84	41.52	41.52	-	7,004
Apr 8, 2026	40.12	41.72	40.12	41.52	41.52	6.22%	6,046
Apr 7, 2026	38.49	39.08	38.49	39.08	39.08	1.12%	3,725
Apr 6, 2026	38.76	38.86	38.51	38.65	38.65	0.83%	6,608
Apr 2, 2026	36.28	38.46	36.28	38.33	38.33	-1.05%	3,249
Apr 1, 2026	38.65	39.05	38.56	38.74	38.74	1.83%	11,450
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
Jan 20, 2026	37.47	37.58	37.24	37.27	37.27	-1.88%	4,468
Jan 16, 2026	37.97	38.06	37.87	37.98	37.98	-0.52%	40,905
Jan 15, 2026	38.33	38.40	38.15	38.18	38.18	0.65%	4,300
Jan 14, 2026	38.50	38.59	37.86	37.93	37.93	-0.37%	20,913
Jan 13, 2026	38.08	38.18	38.01	38.07	38.07	-1.85%	8,133
Jan 12, 2026	38.00	39.00	38.00	38.79	38.79	3.64%	81,605
Jan 9, 2026	37.27	37.54	37.23	37.43	37.43	0.25%	2,100
Jan 8, 2026	37.28	37.38	37.22	37.33	37.33	0.41%	4,553
Jan 7, 2026	37.35	37.38	37.10	37.18	37.18	-0.71%	2,883
Jan 6, 2026	37.53	37.60	37.41	37.44	37.44	0.64%	3,895
Jan 5, 2026	36.77	37.69	36.77	37.21	37.21	2.04%	6,580
Jan 2, 2026	36.22	36.54	36.22	36.46	36.46	3.27%	5,792
Dec 31, 2025	35.30	35.37	35.29	35.31	35.31	-0.66%	7,048
Dec 30, 2025	35.86	35.86	35.54	35.54	35.54	0.40%	6,474
Dec 29, 2025	35.28	35.40	35.26	35.40	35.40	0.25%	5,112
Dec 26, 2025	35.28	35.44	35.28	35.31	35.31	0.36%	1,507
Dec 24, 2025	35.06	35.23	35.06	35.19	35.18	0.34%	1,020
Dec 23, 2025	34.78	35.30	34.78	35.07	35.07	0.31%	5,805
Dec 22, 2025	34.92	35.21	34.91	34.96	34.96	0.32%	4,846
Dec 19, 2025	34.30	35.23	34.17	34.85	34.85	1.88%	11,798
Dec 18, 2025	32.86	34.29	32.86	34.21	34.21	1.46%	3,530
Dec 17, 2025	34.73	34.73	33.67	33.72	33.72	-3.49%	4,111
Dec 16, 2025	34.79	34.94	34.72	34.94	34.40	-	10,314
Dec 15, 2025	35.50	36.00	34.94	34.94	34.40	-1.30%	8,398
Dec 12, 2025	35.86	35.86	35.38	35.40	34.86	-1.71%	6,102
Dec 11, 2025	35.76	36.20	35.76	36.01	35.46	-0.92%	7,276
Dec 10, 2025	36.12	36.35	35.95	36.35	35.79	0.90%	5,727
Dec 9, 2025	35.80	36.20	35.71	36.02	35.47	0.49%	9,944
Dec 8, 2025	36.56	36.56	35.83	35.85	35.30	-0.01%	3,981
Dec 5, 2025	35.67	35.89	35.67	35.85	35.30	1.12%	3,097
Dec 4, 2025	35.30	35.62	35.30	35.45	34.91	-0.29%	2,751
Dec 3, 2025	35.50	35.56	35.36	35.56	35.01	-0.10%	10,230