Get the Stockscreener App
28.13
1.52%
0.4202
After Hours:
28.13
-0.0002
-0.00%
Matthews Asia Innovators Active Etf Stock (MINV) Price History
The historical daily chart and data for Matthews Asia Innovators Active Etf stock (MINV), show that the latest closing stock price as of November 18, 2024, is $28.13.
- Matthews Asia Innovators Active Etf all-time high stock price is $30.25, occurred on October 07, 2024.
- The lowest Matthews Asia Innovators Active Etf stock price recorded was $21.39 on October 31, 2023. Since then, Matthews Asia Innovators Active Etf's stock price has risen over 31.50% to $28.13 now.
- The 52-week high stock price for MINV is $30.25, representing a 7.54% increase from the current share price, occurred on October 07, 2024.
- The 52-week low stock price for MINV is $22.36, indicating a -20.51% decrease from the current share price, occurred on January 17, 2024.
The table below shows more information about MINV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $28.13 | $27.98 | $0.1502 | 855.0 | +1.52% |
| Nov 15, 2024 | $27.85 | $27.62 | $0.23 | 3,474.0 | -1.07% |
| Nov 14, 2024 | $28.16 | $27.93 | $0.23 | 1,911.0 | -0.80% |
| Nov 13, 2024 | $28.42 | $28.21 | $0.21 | 4,374.0 | -0.85% |
| Nov 12, 2024 | $28.63 | $28.39 | $0.24 | 1,946.0 | -0.78% |
| Nov 11, 2024 | $28.79 | $28.70 | $0.0899 | 2,857.0 | +0.53% |
| Nov 08, 2024 | $28.85 | $28.48 | $0.3699 | 3,228.0 | -3.40% |
| Nov 07, 2024 | $29.58 | $29.28 | $0.30 | 2,072.0 | +3.22% |
| Nov 06, 2024 | $28.63 | $28.42 | $0.2126 | 3,631.0 | -0.88% |
| Nov 05, 2024 | $29.07 | $28.89 | $0.1812 | 1,023.0 | +1.49% |
| Nov 04, 2024 | $28.56 | $28.42 | $0.14 | 19,315.0 | +0.79% |
| Nov 01, 2024 | $28.29 | $28.23 | $0.065 | 1,762.0 | +0.55% |
| Oct 31, 2024 | $28.09 | $27.91 | $0.1744 | 430.0 | -1.04% |
| Oct 30, 2024 | $28.46 | $28.28 | $0.18 | 2,600.0 | -0.82% |
| Oct 29, 2024 | $28.72 | $28.58 | $0.14 | 6,554.0 | -0.23% |
| Oct 28, 2024 | $28.82 | $28.57 | $0.245 | 1,091.0 | +0.68% |
| Oct 25, 2024 | $28.66 | $28.46 | $0.2005 | 802.0 | -0.21% |
| Oct 24, 2024 | $28.55 | $28.37 | $0.18 | 2,597.0 | -0.26% |
| Oct 23, 2024 | $28.85 | $28.62 | $0.2251 | 4,617.0 | -0.60% |
| Oct 22, 2024 | $28.84 | $28.69 | $0.15 | 1,191.0 | +0.34% |
| Oct 21, 2024 | $28.75 | $28.53 | $0.22 | 740.0 | -0.29% |
Matthews Asia Innovators Active Etf Stock (MINV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Matthews Asia Innovators Active Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MINV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Matthews Asia Innovators Active Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Matthews Asia Innovators Active Etf Stock (MINV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $29.58 | $27.62 | $1.96 | 47,232.0 | +0.15% |
| Oct, 2024 | $30.25 | $27.91 | $2.34 | 58,749.0 | -1.41% |
| Sep, 2024 | $29.06 | $25.35 | $3.71 | 62,465.0 | +6.68% |
| Aug, 2024 | $27.55 | $24.35 | $3.20 | 159,662.0 | +0.84% |
| Jul, 2024 | $28.44 | $25.72 | $2.72 | 101,830.0 | -1.91% |
| Jun, 2024 | $27.53 | $25.52 | $2.01 | 100,357.0 | +5.28% |
| May, 2024 | $27.06 | $25.05 | $2.01 | 141,650.0 | +1.84% |
| Apr, 2024 | $25.75 | $24.19 | $1.56 | 111,417.0 | -0.11% |
| Mar, 2024 | $25.75 | $24.51 | $1.24 | 121,122.0 | +2.28% |
| Feb, 2024 | $24.86 | $23.04 | $1.82 | 145,480.0 | +7.31% |
| Jan, 2024 | $23.58 | $22.36 | $1.22 | 415,418.0 | -1.88% |
Matthews Asia Innovators Active Etf Stock (MINV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $23.54 | $22.65 | $0.89 | 1,611,651.0 | +0.49% |
| Nov, 2023 | $23.48 | $21.54 | $1.94 | 938,470.0 | +7.86% |
| Oct, 2023 | $22.94 | $21.39 | $1.55 | 172,969.0 | -3.30% |
| Sep, 2023 | $24.00 | $22.00 | $2.00 | 867,515.0 | -5.29% |
| Aug, 2023 | $24.95 | $22.42 | $2.53 | 1,307,937.0 | -6.35% |
| Jul, 2023 | $25.23 | $23.23 | $2.00 | 286,541.0 | +6.15% |
| Jun, 2023 | $24.68 | $23.11 | $1.57 | 150,511.0 | +2.74% |
| May, 2023 | $23.90 | $22.92 | $0.9789 | 166,093.0 | -2.10% |
| Apr, 2023 | $24.84 | $22.83 | $2.01 | 208,341.0 | -4.73% |
| Mar, 2023 | $24.80 | $23.23 | $1.57 | 184,598.0 | +0.00% |
0.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):