INTL Historical Prices
BATS: INTLMain Management ETFsForeign Large BlendETFUSD
30.40+0.2951 (+0.98%)
At close: Oct 9, 3:37 PM ET · Delayed 15 min
INTL price history
The price history for Main International (INTL) on this page begins on November 28, 2022, when the stock closed at $20.20; it most recently closed at $30.40 on October 5, 2026. The highest price in this record is $32.34, reached on June 22, 2026; the latest close is 6.0% below that peak. Across the 3 complete calendar years in the table, INTL finished higher in 2 and lower in 1. Its best year was 2025 (+27.1%) and its worst was 2024 (-0.2%).
Over roughly 4 years the share price changed +50.5%, a 11.2% compound annual price return (excluding dividends). In the last 12 months alone, INTL has gained 8.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
INTL returns
1 week
-0.99%
1 month
-3.08%
3 months
-0.67%
6 months
+2.03%
Year to date
+8.90%
1 year
+8.88%
3 years
+54.09%
INTL price return, excluding dividends.
INTL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 30.40 | +7.63% |
| 2025 | 28.24 | +27.15% |
| 2024 | 22.21 | -0.21% |
| 2023 | 22.26 | +14.77% |
| 2022* | 19.39 | -4.00% |
INTL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 30.32 | 30.40 | 30.31 | 30.40 | +0.98% | |
| 30.32 | 30.16 | 30.04 | 30.10 | -2.30% | |
| 30.90 | 30.94 | 30.81 | 30.81 | -0.19% | |
| 30.70 | 30.90 | 30.70 | 30.87 | +0.55% | |
| 30.44 | 30.77 | 30.44 | 30.70 | +1.10% | |
| 30.22 | 30.43 | 30.15 | 30.37 | -0.42% | |
| 30.65 | 30.65 | 30.48 | 30.49 | -0.74% | |
| 30.90 | 30.90 | 30.55 | 30.72 | -0.11% | |
| 30.78 | 30.89 | 30.75 | 30.75 | -0.77% | |
| 31.09 | 31.09 | 30.81 | 30.99 | +0.92% | |
| 30.74 | 30.82 | 30.59 | 30.71 | -0.52% | |
| 31.03 | 31.03 | 30.81 | 30.87 | -1.88% | |
| 31.37 | 31.50 | 31.33 | 31.46 | +0.45% | |
| 31.05 | 31.33 | 31.05 | 31.32 | +1.69% | |
| 30.93 | 30.93 | 30.67 | 30.80 | -0.54% | |
| 31.15 | 31.15 | 30.95 | 30.97 | +1.42% | |
| 30.82 | 30.90 | 30.39 | 30.54 | -0.34% | |
| 31.39 | 31.39 | 30.56 | 30.64 | -0.49% | |
| 30.60 | 30.95 | 30.60 | 30.79 | -1.46% | |
| 31.29 | 31.29 | 31.22 | 31.25 | +1.09% | |
| 31.06 | 31.11 | 30.88 | 30.91 | -1.43% | |
| 31.53 | 31.57 | 31.36 | 31.36 | -0.74% | |
| 31.71 | 31.76 | 31.59 | 31.59 | -0.39% | |
| 31.62 | 31.74 | 31.62 | 31.72 | +0.69% | |
| 31.30 | 31.53 | 31.29 | 31.50 | +0.95% | |
| 30.90 | 31.21 | 30.90 | 31.21 | +0.58% | |
| 31.20 | 31.24 | 30.95 | 31.02 | -0.95% | |
| 31.25 | 31.44 | 31.25 | 31.32 | -0.20% | |
| 31.60 | 31.67 | 31.34 | 31.38 | -0.30% | |
| 31.52 | 31.52 | 31.40 | 31.48 | +0.08% | |
| 31.54 | 31.56 | 31.44 | 31.45 | -0.32% | |
| 31.22 | 31.56 | 31.22 | 31.56 | +1.14% | |
| 31.12 | 31.22 | 31.12 | 31.20 | -0.64% | |
| 31.62 | 31.62 | 31.40 | 31.40 | +0.70% | |
| 31.30 | 31.30 | 31.13 | 31.18 | +0.07% | |
| 31.11 | 31.23 | 31.11 | 31.16 | +0.72% | |
| 31.22 | 31.22 | 30.92 | 30.94 | -1.91% | |
| 31.61 | 31.71 | 31.52 | 31.54 | +0.38% | |
| 31.50 | 31.53 | 31.38 | 31.42 | +0.09% | |
| 31.42 | 31.46 | 31.37 | 31.39 | +0.23% | |
| 31.07 | 31.39 | 31.07 | 31.32 | +0.82% | |
| 31.50 | 31.50 | 31.02 | 31.07 | +0.15% | |
| 31.01 | 31.08 | 31.01 | 31.02 | -0.51% | |
| 31.14 | 31.22 | 31.06 | 31.18 | +1.06% | |
| 30.84 | 31.03 | 30.84 | 30.85 | -0.49% | |
| 31.15 | 31.15 | 31.01 | 31.01 | +0.09% | |
| 30.78 | 31.01 | 30.69 | 30.98 | +1.86% | |
| 30.29 | 30.42 | 30.21 | 30.41 | +0.59% | |
| 30.36 | 30.45 | 30.15 | 30.23 | -0.36% | |
| 29.81 | 30.34 | 29.81 | 30.34 | +3.20% | |
| 29.51 | 29.83 | 29.38 | 29.40 | -1.11% | |
| 29.64 | 29.84 | 29.30 | 29.73 | -0.80% | |
| 30.13 | 30.30 | 29.82 | 29.97 | +0.40% | |
| 30.06 | 30.06 | 29.80 | 29.85 | -0.60% | |
| 29.90 | 30.14 | 29.90 | 30.03 | -0.85% | |
| 30.37 | 30.39 | 30.27 | 30.29 | -0.15% | |
| 30.08 | 30.33 | 30.08 | 30.33 | +1.68% | |
| 29.91 | 30.02 | 29.83 | 29.83 | -0.41% | |
| 29.60 | 30.02 | 29.60 | 29.95 | -0.61% | |
| 30.20 | 30.28 | 30.09 | 30.14 | -1.17% | |
| 30.43 | 30.51 | 30.27 | 30.49 | +0.24% | |
| 30.46 | 30.53 | 30.37 | 30.42 | +1.13% | |
| 30.27 | 30.27 | 30.04 | 30.08 | -1.70% | |
| 30.50 | 30.64 | 30.48 | 30.60 | +0.64% | |
| 30.14 | 30.49 | 30.14 | 30.40 | +0.68% | |
| 30.11 | 30.21 | 29.93 | 30.20 | -0.42% | |
| 30.50 | 30.56 | 30.28 | 30.33 | -1.57% | |
| 30.62 | 30.99 | 30.62 | 30.81 | +1.55% | |
| 30.52 | 30.69 | 30.14 | 30.34 | +0.33% | |
| 30.27 | 30.38 | 30.22 | 30.24 | -1.14% | |
| 30.36 | 30.60 | 30.36 | 30.59 | +0.59% | |
| 30.24 | 30.41 | 30.17 | 30.41 | +0.46% | |
| 30.14 | 30.37 | 30.07 | 30.27 | -0.33% | |
| 30.52 | 30.63 | 30.25 | 30.37 | -0.25% | |
| 30.42 | 30.55 | 30.31 | 30.45 | -0.21% | |
| 30.49 | 30.72 | 30.49 | 30.51 | -2.80% | |
| 31.23 | 32.34 | 30.86 | 31.39 | +0.13% | |
| 32.00 | 32.09 | 31.28 | 31.35 | +1.10% | |
| 31.40 | 31.57 | 31.01 | 31.01 | -0.61% | |
| 31.60 | 31.60 | 31.19 | 31.20 | -0.32% | |
| 31.13 | 31.86 | 31.00 | 31.30 | +1.26% | |
| 30.77 | 30.95 | 30.66 | 30.91 | +0.65% | |
| 30.05 | 30.76 | 29.98 | 30.71 | +3.37% | |
| 29.95 | 30.17 | 29.71 | 29.71 | -1.50% | |
| 30.51 | 30.58 | 29.74 | 30.16 | -0.10% | |
| 30.38 | 30.38 | 30.06 | 30.19 | +0.77% | |
| 30.53 | 30.54 | 29.91 | 29.96 | -3.73% | |
| 30.86 | 31.12 | 30.86 | 31.12 | +0.26% | |
| 31.55 | 31.55 | 30.60 | 31.04 | -1.27% | |
| 31.20 | 31.44 | 31.18 | 31.44 | +0.80% | |
| 31.03 | 31.20 | 30.88 | 31.19 | +0.32% | |
| 31.11 | 31.20 | 31.04 | 31.09 | +0.30% | |
| 30.81 | 31.16 | 30.79 | 31.00 | -0.23% | |
| 30.99 | 31.15 | 30.99 | 31.07 | -0.38% | |
| 31.08 | 31.19 | 31.00 | 31.19 | +1.70% | |
| 30.71 | 30.72 | 30.56 | 30.67 | -0.16% | |
| 30.33 | 30.80 | 30.33 | 30.72 | +0.99% | |
| 29.94 | 30.54 | 29.94 | 30.42 | +1.43% | |
| 29.97 | 30.19 | 29.88 | 29.99 | -0.73% | |
| 30.28 | 30.36 | 30.04 | 30.21 | +0.50% | |
| 30.22 | 30.26 | 30.05 | 30.06 | -2.24% | |
| 30.76 | 30.90 | 30.73 | 30.75 | -0.26% | |
| 30.64 | 30.94 | 30.61 | 30.83 | +0.75% | |
| 30.70 | 30.70 | 30.35 | 30.60 | -1.48% | |
| 31.06 | 31.11 | 30.95 | 31.06 | -0.08% | |
| 31.00 | 31.28 | 30.93 | 31.09 | +1.19% | |
| 31.08 | 31.10 | 30.65 | 30.72 | -1.46% | |
| 31.17 | 31.22 | 30.96 | 31.17 | +2.58% | |
| 30.23 | 30.47 | 30.22 | 30.39 | +1.20% | |
| 30.23 | 30.28 | 29.91 | 30.03 | -0.92% | |
| 30.34 | 30.46 | 30.27 | 30.31 | +0.26% | |
| 30.03 | 30.33 | 29.89 | 30.23 | +2.20% | |
| 29.75 | 29.80 | 29.58 | 29.58 | -1.07% | |
| 29.85 | 29.96 | 29.79 | 29.90 | -0.77% | |
| 30.26 | 30.29 | 30.05 | 30.13 | -0.13% | |
| 30.05 | 30.22 | 29.89 | 30.17 | +0.87% | |
| 30.18 | 30.18 | 29.72 | 29.91 | -0.86% | |
| 30.24 | 30.27 | 30.15 | 30.17 | +0.73% | |
| 30.51 | 30.51 | 29.95 | 29.95 | -2.28% | |
| 30.59 | 30.65 | 30.47 | 30.65 | +0.03% | |
| 30.75 | 30.90 | 30.64 | 30.64 | +0.72% | |
| 30.46 | 30.46 | 30.24 | 30.42 | +0.10% | |
| 30.26 | 30.39 | 30.23 | 30.39 | -0.23% | |
| 30.24 | 30.46 | 30.24 | 30.46 | +0.99% | |
| 29.68 | 30.16 | 29.62 | 30.16 | +1.24% | |
| 29.83 | 30.05 | 29.74 | 29.79 | +0.10% | |
| 29.49 | 29.84 | 29.42 | 29.76 | +0.16% | |
| 30.05 | 30.05 | 29.59 | 29.71 | +4.18% | |
| 28.43 | 28.69 | 28.31 | 28.52 | -0.63% | |
| 28.55 | 28.70 | 28.54 | 28.70 | +0.60% | |
| 27.97 | 28.57 | 27.97 | 28.53 | -0.45% | |
| 28.71 | 28.83 | 28.55 | 28.66 | +1.02% | |
| 27.75 | 28.37 | 27.69 | 28.37 | +3.54% | |
| 27.62 | 27.62 | 27.27 | 27.40 | 0.00% | |
| 27.54 | 27.64 | 27.31 | 27.40 | -0.58% | |
| 27.84 | 28.11 | 27.56 | 27.56 | -2.23% | |
| 28.24 | 28.40 | 28.19 | 28.19 | +1.55% | |
| 27.55 | 27.96 | 27.55 | 27.76 | -0.68% | |
| 27.70 | 28.28 | 27.70 | 27.95 | +2.68% | |
| 27.93 | 27.93 | 27.22 | 27.22 | -3.17% | |
| 27.65 | 28.31 | 27.64 | 28.11 | -0.57% | |
| 28.58 | 28.59 | 28.19 | 28.27 | -1.33% | |
| 28.78 | 28.89 | 28.65 | 28.65 | -0.03% | |
| 28.44 | 28.66 | 28.44 | 28.66 | +2.10% | |
| 28.41 | 28.52 | 28.03 | 28.07 | -0.67% | |
| 28.63 | 28.63 | 28.26 | 28.26 | -2.48% | |
| 28.82 | 29.04 | 28.80 | 28.98 | +0.21% | |
| 28.96 | 29.38 | 28.89 | 28.92 | +0.28% | |
| 28.16 | 28.84 | 28.01 | 28.84 | +0.87% | |
| 28.34 | 28.66 | 28.28 | 28.59 | -0.45% | |
| 29.16 | 29.16 | 28.51 | 28.72 | -2.05% | |
| 29.18 | 29.44 | 29.00 | 29.32 | +0.76% | |
| 28.88 | 29.20 | 28.28 | 29.10 | -3.32% | |
| 29.95 | 30.26 | 29.86 | 30.10 | -1.89% | |
| 30.60 | 30.70 | 30.60 | 30.68 | -0.26% | |
| 30.81 | 30.81 | 30.50 | 30.76 | 0.00% | |
| 30.78 | 30.87 | 30.66 | 30.76 | +0.85% | |
| 30.39 | 30.60 | 30.36 | 30.50 | +0.33% | |
| 30.51 | 30.57 | 30.26 | 30.40 | -0.65% | |
| 30.15 | 30.60 | 30.15 | 30.60 | +1.19% | |
| 30.06 | 30.24 | 30.02 | 30.24 | -0.03% | |
| 30.22 | 30.38 | 30.16 | 30.25 | +0.63% | |
| 29.91 | 30.19 | 29.80 | 30.06 | -0.58% | |
| 30.18 | 30.24 | 29.91 | 30.24 | +0.08% | |
| 30.56 | 30.56 | 30.10 | 30.21 | -1.18% | |
| 30.39 | 30.74 | 30.20 | 30.57 | +1.06% | |
| 30.42 | 30.42 | 30.19 | 30.25 | +0.60% | |
| 29.85 | 30.23 | 29.85 | 30.07 | +1.14% | |
| 29.43 | 29.73 | 29.43 | 29.73 | +2.35% | |
| 29.29 | 29.35 | 29.05 | 29.05 | -1.56% | |
| 29.75 | 29.75 | 29.32 | 29.51 | -0.17% | |
| 29.49 | 29.64 | 29.36 | 29.56 | +0.20% | |
| 29.24 | 29.50 | 29.20 | 29.50 | +0.44% | |
| 29.64 | 29.64 | 29.20 | 29.37 | -1.24% | |
| 29.82 | 30.00 | 29.40 | 29.74 | -0.07% | |
| 29.76 | 29.81 | 29.53 | 29.76 | -0.16% | |
| 29.51 | 29.82 | 29.51 | 29.81 | +1.49% | |
| 29.41 | 29.47 | 29.28 | 29.37 | +0.34% | |
| 29.09 | 29.32 | 29.01 | 29.27 | +0.26% | |
| 29.15 | 29.23 | 29.08 | 29.20 | +0.84% | |
| 28.72 | 29.04 | 28.71 | 28.95 | +1.41% | |
| 28.50 | 28.83 | 28.50 | 28.55 | -1.11% | |
| 28.94 | 29.01 | 28.87 | 28.87 | -0.17% | |
| 28.99 | 29.10 | 28.92 | 28.92 | -0.31% | |
| 28.95 | 29.03 | 28.86 | 29.01 | +0.10% | |
| 29.10 | 29.10 | 28.75 | 28.98 | -0.51% | |
| 28.97 | 29.14 | 28.88 | 29.13 | +1.15% | |
| 28.65 | 28.80 | 28.62 | 28.80 | +0.59% | |
| 28.36 | 28.63 | 28.36 | 28.63 | +0.07% | |
| 28.75 | 28.75 | 28.51 | 28.61 | -0.52% | |
| 28.73 | 28.79 | 28.65 | 28.76 | +0.58% | |
| 28.33 | 28.67 | 28.33 | 28.59 | +1.25% | |
| 28.25 | 28.26 | 28.17 | 28.24 | +1.18% | |
| 27.90 | 27.91 | 27.81 | 27.91 | -0.39% | |
| 27.95 | 28.04 | 27.95 | 28.02 | +0.25% | |
| 27.92 | 27.97 | 27.75 | 27.95 | -0.20% | |
| 27.90 | 28.01 | 27.90 | 28.01 | +0.44% | |
| 27.83 | 27.94 | 27.83 | 27.88 | +0.26% | |
| 27.82 | 27.88 | 27.77 | 27.81 | -2.08% | |
| 28.37 | 28.49 | 28.36 | 28.40 | +0.35% | |
| 28.27 | 28.43 | 28.27 | 28.30 | +0.39% | |
| 28.13 | 28.25 | 28.13 | 28.19 | +0.82% | |
| 28.14 | 28.16 | 27.90 | 27.96 | -0.50% | |
| 28.16 | 28.16 | 27.98 | 28.10 | -0.74% | |
| 28.35 | 28.36 | 28.20 | 28.31 | +0.21% | |
| 28.39 | 28.45 | 28.10 | 28.25 | -0.37% | |
| 28.24 | 28.40 | 28.21 | 28.36 | +0.13% | |
| 28.05 | 28.37 | 28.05 | 28.32 | +1.05% | |
| 28.06 | 28.11 | 27.99 | 28.02 | -0.25% | |
| 28.18 | 28.20 | 28.05 | 28.09 | -0.26% | |
| 28.21 | 28.29 | 28.17 | 28.17 | +0.29% | |
| 28.11 | 28.16 | 28.05 | 28.09 | +0.05% | |
| 27.95 | 28.11 | 27.93 | 28.07 | +0.57% | |
| 27.96 | 28.01 | 27.88 | 27.91 | -0.36% | |
| 27.99 | 28.07 | 27.95 | 28.01 | -0.07% | |
| 27.96 | 28.03 | 27.50 | 28.03 | +0.83% | |
| 27.78 | 27.94 | 27.43 | 27.80 | -0.18% | |
| 27.65 | 27.91 | 27.53 | 27.85 | +1.34% | |
| 27.31 | 27.50 | 27.31 | 27.48 | +0.77% | |
| 27.07 | 27.36 | 27.06 | 27.27 | +0.90% | |
| 27.62 | 27.64 | 27.03 | 27.03 | -1.50% | |
| 27.47 | 27.54 | 27.37 | 27.44 | -0.24% | |
| 27.40 | 27.58 | 27.38 | 27.51 | -0.80% | |
| 27.90 | 27.99 | 27.64 | 27.73 | -1.01% | |
| 27.88 | 28.15 | 27.88 | 28.01 | -0.28% | |
| 28.39 | 28.39 | 27.94 | 28.09 | -0.93% | |
| 28.38 | 28.40 | 28.30 | 28.36 | +0.21% | |
| 28.21 | 28.36 | 28.21 | 28.30 | +0.29% | |
| 28.09 | 28.22 | 28.02 | 28.22 | +1.60% | |
| 27.65 | 27.81 | 27.53 | 27.77 | -0.14% | |
| 27.99 | 28.07 | 27.78 | 27.81 | -0.49% | |
| 27.87 | 27.99 | 27.76 | 27.95 | +0.53% | |
| 27.77 | 27.92 | 27.67 | 27.80 | -1.02% | |
| 28.17 | 28.17 | 28.03 | 28.09 | +0.26% | |
| 28.02 | 28.05 | 27.93 | 28.02 | -0.38% | |
| 28.06 | 28.24 | 28.06 | 28.12 | -0.63% | |
| 28.52 | 28.52 | 28.30 | 28.30 | -0.56% | |
| 28.33 | 28.48 | 28.32 | 28.46 | +0.30% | |
| 28.36 | 28.42 | 28.29 | 28.37 | +0.55% | |
| 28.23 | 28.36 | 28.14 | 28.22 | +0.70% | |
| 27.90 | 28.06 | 27.88 | 28.03 | +0.57% | |
| 27.92 | 27.99 | 27.75 | 27.87 | -0.19% | |
| 28.03 | 28.03 | 27.88 | 27.92 | -0.85% | |
| 28.04 | 28.19 | 28.01 | 28.16 | +0.94% | |
| 27.75 | 27.94 | 27.72 | 27.89 | -0.09% | |
| 27.90 | 28.04 | 27.85 | 27.92 | +0.61% | |
| 27.68 | 27.89 | 27.64 | 27.75 | +0.73% | |
| 27.30 | 27.66 | 27.30 | 27.55 | -0.26% | |
| 27.58 | 27.66 | 27.50 | 27.62 | +1.45% | |
| 27.86 | 27.90 | 27.14 | 27.23 | -2.46% | |
| 28.21 | 28.21 | 27.89 | 27.92 | — |