Get the Stockscreener App
27.52
0.33%
-0.09
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 September 12, 2025, is $27.52.
- Main International Etf all-time high stock price is $27.61, occurred on September 11, 2025.
- 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 34.75% to $27.52 now.
- The 52-week high stock price for INTL is $27.61, representing a 0.34% increase from the current share price, occurred on September 11, 2025.
- The 52-week low stock price for INTL is $20.42, indicating a -25.79% 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 |
|---|---|---|---|---|---|
| Sep 12, 2025 | $27.57 | $27.38 | $0.1895 | 14,375.0 | -0.33% |
| Sep 11, 2025 | $27.61 | $27.34 | $0.27 | 8,342.0 | +1.31% |
| Sep 10, 2025 | $27.32 | $27.22 | $0.1014 | 7,242.0 | +0.15% |
| Sep 09, 2025 | $27.25 | $27.16 | $0.09 | 14,333.0 | +0.48% |
| Sep 08, 2025 | $27.09 | $27.05 | $0.0402 | 6,959.0 | +0.68% |
| Sep 05, 2025 | $27.07 | $26.83 | $0.2409 | 5,553.0 | +0.62% |
| Sep 04, 2025 | $26.73 | $26.59 | $0.1437 | 4,757.0 | +0.30% |
| Sep 03, 2025 | $26.69 | $26.55 | $0.14 | 9,566.0 | +0.21% |
| Sep 02, 2025 | $26.60 | $26.38 | $0.22 | 12,480.0 | -0.82% |
| Aug 29, 2025 | $26.82 | $26.70 | $0.123 | 7,922.0 | +0.34% |
| Aug 28, 2025 | $26.84 | $26.69 | $0.15 | 15,026.0 | +0.34% |
| Aug 27, 2025 | $26.70 | $26.41 | $0.2861 | 13,548.0 | -0.60% |
| Aug 26, 2025 | $26.88 | $26.75 | $0.13 | 13,102.0 | -0.37% |
| Aug 25, 2025 | $27.12 | $26.83 | $0.29 | 43,020.0 | -0.48% |
| Aug 22, 2025 | $27.11 | $26.73 | $0.38 | 34,208.0 | +1.58% |
| Aug 21, 2025 | $26.66 | $26.56 | $0.10 | 14,925.0 | -0.27% |
| Aug 20, 2025 | $26.71 | $26.59 | $0.12 | 28,175.0 | +0.02% |
| Aug 19, 2025 | $26.88 | $26.62 | $0.255 | 62,759.0 | -0.10% |
| Aug 18, 2025 | $26.76 | $26.66 | $0.10 | 20,491.0 | +0.14% |
| Aug 15, 2025 | $26.83 | $26.60 | $0.23 | 92,384.0 | +0.66% |
| Aug 14, 2025 | $26.58 | $26.49 | $0.09 | 14,638.0 | -0.96% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $27.61 | $26.38 | $1.23 | 97,982.0 | +2.60% |
| 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% |
0.61%
0.34%
Cap:
|
Volume (24h):