Get the Stockscreener App
29.85
0.42%
-0.1252
After Hours:
29.85
0.0033
+0.01%
Matthews Emerging Markets Sustainable Future Active Etf Stock (EMSF) Price History
The historical daily chart and data for Matthews Emerging Markets Sustainable Future Active Etf stock (EMSF), show that the latest closing stock price as of December 04, 2025, is $29.85.
- Matthews Emerging Markets Sustainable Future Active Etf all-time high stock price is $31.65, occurred on November 03, 2025.
- The lowest Matthews Emerging Markets Sustainable Future Active Etf stock price recorded was $21.56 on April 08, 2025. Since then, Matthews Emerging Markets Sustainable Future Active Etf's stock price has risen over 38.44% to $29.85 now.
- The 52-week high stock price for EMSF is $31.65, representing a 6.04% increase from the current share price, occurred on November 03, 2025.
- The 52-week low stock price for EMSF is $21.56, indicating a -27.76% decrease from the current share price, occurred on April 08, 2025.
The table below shows more information about EMSF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 04, 2025 | $29.95 | $29.82 | $0.13 | 1,894.0 | -0.42% |
| Dec 03, 2025 | $29.97 | $29.85 | $0.1224 | 1,293.0 | -0.16% |
| Dec 02, 2025 | $30.08 | $29.97 | $0.11 | 7,368.0 | -0.10% |
| Dec 01, 2025 | $30.10 | $30.05 | $0.0507 | 1,201.0 | -0.42% |
| Nov 28, 2025 | $30.18 | $30.18 | $0.0039 | 112.0 | +0.42% |
| Nov 26, 2025 | $30.06 | $29.88 | $0.18 | 1,264.0 | +0.89% |
| Nov 25, 2025 | $29.78 | $29.38 | $0.4044 | 7,201.0 | +0.91% |
| Nov 24, 2025 | $29.60 | $29.34 | $0.26 | 2,669.0 | +1.29% |
| Nov 21, 2025 | $29.14 | $28.84 | $0.304 | 2,016.0 | -0.36% |
| Nov 20, 2025 | $29.53 | $29.24 | $0.2857 | 1,740.0 | -2.45% |
| Nov 19, 2025 | $30.10 | $29.84 | $0.26 | 3,422.0 | -0.28% |
| Nov 18, 2025 | $30.20 | $30.02 | $0.178 | 742.0 | -1.11% |
| Nov 17, 2025 | $30.50 | $30.32 | $0.1796 | 2,836.0 | -1.12% |
| Nov 14, 2025 | $31.05 | $30.72 | $0.3246 | 977.0 | +0.19% |
| Nov 13, 2025 | $31.10 | $30.69 | $0.4144 | 325.0 | -1.62% |
| Nov 12, 2025 | $31.19 | $31.13 | $0.0608 | 1,087.0 | -0.02% |
| Nov 11, 2025 | $31.20 | $31.20 | $0.0025 | 369.0 | -0.21% |
| Nov 10, 2025 | $31.26 | $31.02 | $0.2436 | 9,565.0 | +1.74% |
| Nov 07, 2025 | $30.73 | $30.66 | $0.0653 | 331.0 | -0.75% |
| Nov 06, 2025 | $31.06 | $30.90 | $0.16 | 1,805.0 | -1.15% |
| Nov 05, 2025 | $31.39 | $30.98 | $0.41 | 1,818.0 | +1.01% |
Matthews Emerging Markets Sustainable Future Active Etf Stock (EMSF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Matthews Emerging Markets Sustainable Future 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 EMSF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Matthews Emerging Markets Sustainable Future Active Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Matthews Emerging Markets Sustainable Future Active Etf Stock (EMSF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $30.10 | $29.82 | $0.28 | 13,650.0 | -1.09% |
| Nov, 2025 | $31.65 | $28.84 | $2.82 | 39,781.0 | -3.13% |
| Oct, 2025 | $31.55 | $28.40 | $3.15 | 36,691.0 | +6.51% |
| Sep, 2025 | $29.79 | $26.91 | $2.88 | 70,510.0 | +7.27% |
| Aug, 2025 | $27.94 | $26.28 | $1.66 | 49,615.0 | +1.62% |
| Jul, 2025 | $28.13 | $26.83 | $1.30 | 82,809.0 | -2.90% |
| Jun, 2025 | $27.64 | $24.28 | $3.36 | 147,202.0 | +8.59% |
| May, 2025 | $25.87 | $24.55 | $1.32 | 45,774.0 | +3.73% |
| Apr, 2025 | $24.64 | $21.56 | $3.08 | 111,495.0 | +1.36% |
| Mar, 2025 | $25.85 | $23.94 | $1.91 | 58,584.0 | -1.87% |
| Feb, 2025 | $25.96 | $24.25 | $1.71 | 126,747.0 | +0.26% |
| Jan, 2025 | $24.81 | $22.99 | $1.82 | 158,879.0 | +1.49% |
Matthews Emerging Markets Sustainable Future Active Etf Stock (EMSF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $27.24 | $24.28 | $2.96 | 118,275.0 | -6.22% |
| Nov, 2024 | $27.47 | $25.39 | $2.08 | 36,143.0 | -4.08% |
| Oct, 2024 | $29.64 | $26.99 | $2.65 | 51,833.0 | -4.05% |
| Sep, 2024 | $28.75 | $24.98 | $3.77 | 68,488.0 | +8.13% |
| Aug, 2024 | $26.19 | $24.07 | $2.12 | 48,623.0 | +1.28% |
| Jul, 2024 | $27.10 | $25.28 | $1.82 | 31,280.0 | -0.45% |
| Jun, 2024 | $27.05 | $25.83 | $1.22 | 69,691.0 | +0.32% |
| May, 2024 | $27.37 | $25.83 | $1.54 | 37,725.0 | -1.41% |
| Apr, 2024 | $26.73 | $24.74 | $1.99 | 48,231.0 | +1.00% |
| Mar, 2024 | $26.33 | $25.50 | $0.83 | 120,841.0 | +1.46% |
| Feb, 2024 | $25.75 | $23.98 | $1.77 | 95,725.0 | +6.24% |
| Jan, 2024 | $25.42 | $24.07 | $1.35 | 118,359.0 | +0.00% |
0.01%
0.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):