Get the Stockscreener App
28.72
2.05%
-0.60
After Hours:
29.76
1.04
+3.62%
Main International Etf Stock (INTL) Price History
The historical daily chart and data for Main International Etf stock (INTL), show that the latest closing stock price as of March 05, 2026, is $28.72.
- Main International Etf all-time high stock price is $30.87, occurred on February 25, 2026.
- The lowest Main International Etf stock price recorded was $20.42 on April 08, 2025. Since then, Main International Etf's stock price has risen over 40.65% to $28.72 now.
- The 52-week high stock price for INTL is $30.87, representing a 7.49% increase from the current share price, occurred on February 25, 2026.
- The 52-week low stock price for INTL is $20.42, indicating a -28.90% decrease from the current share price, occurred on April 08, 2025.
The table below shows more information about INTL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 05, 2026 | $29.16 | $28.51 | $0.65 | 7,519.0 | -2.05% |
| Mar 04, 2026 | $29.44 | $29.00 | $0.4384 | 34,550.0 | +0.76% |
| Mar 03, 2026 | $29.20 | $28.28 | $0.9247 | 186,525.0 | -3.32% |
| Mar 02, 2026 | $30.26 | $29.86 | $0.4007 | 87,990.0 | -1.89% |
| Feb 27, 2026 | $30.70 | $30.60 | $0.10 | 25,642.0 | -0.26% |
| Feb 26, 2026 | $30.81 | $30.50 | $0.31 | 39,659.0 | +0.00% |
| Feb 25, 2026 | $30.87 | $30.66 | $0.21 | 21,117.0 | +0.85% |
| Feb 24, 2026 | $30.60 | $30.36 | $0.24 | 229,252.0 | +0.33% |
| Feb 23, 2026 | $30.57 | $30.26 | $0.3099 | 16,750.0 | -0.65% |
| Feb 20, 2026 | $30.60 | $30.15 | $0.45 | 25,667.0 | +1.19% |
| Feb 19, 2026 | $30.24 | $30.02 | $0.22 | 15,240.0 | -0.03% |
| Feb 18, 2026 | $30.38 | $30.16 | $0.22 | 49,110.0 | +0.63% |
| Feb 17, 2026 | $30.19 | $29.80 | $0.39 | 42,439.0 | -0.58% |
| Feb 13, 2026 | $30.24 | $29.91 | $0.33 | 17,211.0 | +0.08% |
| Feb 12, 2026 | $30.56 | $30.10 | $0.462 | 68,915.0 | -1.18% |
| Feb 11, 2026 | $30.74 | $30.20 | $0.54 | 99,952.0 | +1.06% |
| Feb 10, 2026 | $30.42 | $30.19 | $0.2289 | 105,342.0 | +0.60% |
| Feb 09, 2026 | $30.23 | $29.85 | $0.38 | 24,230.0 | +1.14% |
| Feb 06, 2026 | $29.73 | $29.43 | $0.3022 | 14,860.0 | +2.35% |
| Feb 05, 2026 | $29.35 | $29.05 | $0.30 | 24,266.0 | -1.56% |
| Feb 04, 2026 | $29.75 | $29.32 | $0.435 | 44,621.0 | -0.17% |
Main International Etf Stock (INTL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Main International Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of INTL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Main International Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Main International Etf Stock (INTL) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $30.26 | $28.28 | $1.99 | 324,103.0 | -6.39% |
| Feb, 2026 | $30.87 | $29.05 | $1.82 | 922,399.0 | +4.46% |
| Jan, 2026 | $30.00 | $28.17 | $1.83 | 655,401.0 | +5.23% |
Main International Etf Stock (INTL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $28.49 | $27.75 | $0.74 | 283,933.0 | -0.04% |
| Nov, 2025 | $28.40 | $27.03 | $1.37 | 802,989.0 | +0.05% |
| Oct, 2025 | $28.52 | $27.14 | $1.38 | 512,591.0 | +0.74% |
| Sep, 2025 | $28.16 | $26.38 | $1.78 | 637,782.0 | +3.69% |
| Aug, 2025 | $27.12 | $25.34 | $1.78 | 462,194.0 | +4.62% |
| Jul, 2025 | $26.58 | $25.39 | $1.19 | 229,749.0 | -0.55% |
| Jun, 2025 | $26.00 | $24.83 | $1.17 | 151,250.0 | +3.68% |
| May, 2025 | $25.09 | $23.69 | $1.40 | 159,917.0 | +4.91% |
| Apr, 2025 | $24.44 | $20.42 | $4.02 | 329,628.0 | +1.95% |
| Mar, 2025 | $24.20 | $22.95 | $1.25 | 439,964.0 | +1.05% |
| Feb, 2025 | $23.96 | $22.30 | $1.66 | 632,844.0 | +0.99% |
| Jan, 2025 | $23.28 | $21.66 | $1.62 | 395,741.0 | +3.06% |
Main International Etf Stock (INTL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $23.62 | $21.71 | $1.91 | 253,072.0 | -3.42% |
| Nov, 2024 | $24.00 | $22.21 | $1.79 | 326,612.0 | +0.00% |
| Oct, 2024 | $24.02 | $22.80 | $1.22 | 211,203.0 | -4.12% |
| Sep, 2024 | $24.51 | $22.27 | $2.24 | 653,737.0 | +2.59% |
| Aug, 2024 | $23.39 | $20.83 | $2.56 | 454,233.0 | +1.52% |
| Jul, 2024 | $23.67 | $22.44 | $1.23 | 178,590.0 | +1.69% |
| Jun, 2024 | $23.06 | $22.40 | $0.66 | 131,334.0 | -1.32% |
| May, 2024 | $23.58 | $22.35 | $1.23 | 179,999.0 | +2.17% |
| Apr, 2024 | $23.26 | $21.74 | $1.52 | 278,280.0 | -3.05% |
| Mar, 2024 | $23.29 | $22.53 | $0.76 | 187,453.0 | +2.30% |
| Feb, 2024 | $22.74 | $21.73 | $1.01 | 132,378.0 | +3.83% |
| Jan, 2024 | $22.02 | $21.08 | $0.94 | 221,506.0 | +0.00% |
1.30%
0.06%
Cap:
|
Volume (24h):