Get the Stockscreener App
29.64
0.73%
-0.217
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 October 16, 2026, is $29.64.
- Main International Etf all-time high stock price is $32.34, occurred on June 22, 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 45.17% to $29.64 now.
- The 52-week high stock price for INTL is $32.34, representing a 9.10% increase from the current share price, occurred on June 22, 2026.
- The 52-week low stock price for INTL is $27.03, indicating a -8.81% decrease from the current share price, occurred on November 20, 2025.
- The closing price of Main International Etf (INTL) stock in the beginning of 2025 was $22.03. The stock closed the year at $27.91, a gain of over 26.67% for the year.
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 |
|---|---|---|---|---|---|
| Oct 16, 2026 | $29.91 | $29.63 | $0.28 | 17,150.0 | -0.73% |
| Oct 15, 2026 | $29.86 | $29.56 | $0.3001 | 8,666.0 | +0.25% |
| Oct 14, 2026 | $30.06 | $29.75 | $0.31 | 22,179.0 | -1.24% |
| Oct 13, 2026 | $30.19 | $30.08 | $0.11 | 28,460.0 | -0.11% |
| Oct 12, 2026 | $30.47 | $30.18 | $0.29 | 24,387.0 | -0.66% |
| Oct 09, 2026 | $30.40 | $30.31 | $0.0851 | 7,326.0 | +0.98% |
| Oct 08, 2026 | $30.32 | $29.99 | $0.33 | 9,174.0 | -1.08% |
| Oct 07, 2026 | $30.48 | $30.20 | $0.28 | 21,650.0 | -1.24% |
| Oct 06, 2026 | $30.94 | $30.81 | $0.13 | 17,035.0 | -0.19% |
| Oct 05, 2026 | $30.90 | $30.70 | $0.20 | 12,178.0 | +0.55% |
| Oct 02, 2026 | $30.77 | $30.44 | $0.33 | 20,325.0 | +1.10% |
| Oct 01, 2026 | $30.43 | $30.15 | $0.2819 | 7,576.0 | -0.42% |
| Sep 30, 2026 | $30.65 | $30.48 | $0.17 | 16,146.0 | -0.74% |
| Sep 29, 2026 | $30.90 | $30.55 | $0.35 | 16,416.0 | -0.11% |
| Sep 28, 2026 | $30.89 | $30.75 | $0.145 | 10,106.0 | -0.78% |
| Sep 25, 2026 | $31.09 | $30.81 | $0.282 | 31,213.0 | +0.93% |
| Sep 24, 2026 | $30.82 | $30.59 | $0.2276 | 15,760.0 | -0.52% |
| Sep 23, 2026 | $31.03 | $30.81 | $0.22 | 27,439.0 | -1.88% |
| Sep 22, 2026 | $31.50 | $31.33 | $0.1677 | 9,535.0 | +0.45% |
| Sep 21, 2026 | $31.33 | $31.05 | $0.28 | 5,393.0 | +1.68% |
| Sep 18, 2026 | $30.93 | $30.67 | $0.26 | 14,199.0 | -0.54% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $30.94 | $29.56 | $1.38 | 196,106.0 | -2.79% |
| Sep, 2026 | $31.76 | $30.39 | $1.37 | 347,992.0 | -2.64% |
| Aug, 2026 | $31.71 | $30.21 | $1.50 | 495,856.0 | +3.57% |
| Jul, 2026 | $30.99 | $29.30 | $1.69 | 943,436.0 | -1.14% |
| Jun, 2026 | $32.34 | $29.71 | $2.63 | 579,183.0 | -1.61% |
| May, 2026 | $31.27 | $29.88 | $1.39 | 485,630.0 | +2.85% |
| Apr, 2026 | $30.89 | $27.97 | $2.93 | 586,704.0 | +6.56% |
| Mar, 2026 | $30.26 | $27.22 | $3.04 | 682,646.0 | -7.53% |
| 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% |
0.48%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):