Matthews Asia Innovators ... (MINV)
AMEX: MINV
· Real-Time Price · USD
35.46
0.02 (0.06%)
At close: Sep 10, 2025, 3:17 PM
35.54
0.22%
After-hours: Sep 10, 2025, 04:06 PM EDT
MINV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 35.27 | 35.49 | 35.27 | 35.44 | 35.42 | 0.80% | 2,568 |
| Sep 8, 2025 | 35.03 | 35.17 | 35.03 | 35.16 | 35.16 | 1.50% | 5,600 |
| Sep 5, 2025 | 34.73 | 34.73 | 34.54 | 34.64 | 34.64 | 1.67% | 4,725 |
| Sep 4, 2025 | 33.90 | 34.07 | 33.90 | 34.07 | 34.07 | -0.87% | 1,722 |
| Sep 3, 2025 | 34.19 | 34.41 | 34.16 | 34.37 | 34.37 | 1.18% | 3,333 |
| Sep 2, 2025 | 33.78 | 33.97 | 33.78 | 33.97 | 33.97 | 0.09% | 1,200 |
| Aug 29, 2025 | 34.02 | 34.14 | 33.94 | 33.94 | 33.94 | -0.24% | 1,600 |
| Aug 28, 2025 | 33.75 | 34.02 | 33.75 | 34.02 | 34.02 | 0.65% | 1,024 |
| Aug 27, 2025 | 33.72 | 33.80 | 33.70 | 33.80 | 33.80 | -1.29% | 1,800 |
| Aug 26, 2025 | 34.31 | 34.31 | 34.12 | 34.24 | 34.24 | 0.12% | 3,607 |
| Aug 25, 2025 | 34.35 | 34.35 | 34.20 | 34.20 | 34.20 | -0.06% | 1,600 |
| Aug 22, 2025 | 33.79 | 34.33 | 33.79 | 34.22 | 34.22 | 2.24% | 1,400 |
| Aug 21, 2025 | 33.30 | 33.57 | 33.30 | 33.47 | 33.47 | 0.30% | 3,239 |
| Aug 20, 2025 | 33.26 | 33.46 | 33.26 | 33.37 | 33.37 | -0.48% | 4,444 |
| Aug 19, 2025 | 33.62 | 33.62 | 33.40 | 33.53 | 33.53 | -1.18% | 2,800 |
| Aug 18, 2025 | 33.74 | 33.93 | 33.66 | 33.93 | 33.93 | 1.10% | 23,619 |
| Aug 15, 2025 | 34.67 | 34.67 | 33.56 | 33.56 | 33.56 | 0.15% | 802 |
| Aug 14, 2025 | 33.39 | 33.51 | 33.39 | 33.51 | 33.51 | -0.83% | 1,100 |
| Aug 13, 2025 | 33.67 | 34.11 | 33.67 | 33.79 | 33.79 | 0.90% | 4,100 |
| Aug 12, 2025 | 33.16 | 33.61 | 32.81 | 33.49 | 33.49 | 2.07% | 6,100 |