Get the Stockscreener App
39.83
1.37%
-0.555
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 September 23, 2026, is $39.83.
- Matthews Emerging Markets Sustainable Future Active Etf all-time high stock price is $48.05, occurred on June 22, 2026.
- 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 84.74% to $39.83 now.
- The 52-week high stock price for EMSF is $48.05, representing a 20.64% increase from the current share price, occurred on June 22, 2026.
- The 52-week low stock price for EMSF is $26.75, indicating a -32.84% decrease from the current share price, occurred on December 17, 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 |
|---|---|---|---|---|---|
| Sep 23, 2026 | $40.10 | $39.95 | $0.149 | 957.0 | -0.71% |
| Sep 22, 2026 | $40.40 | $40.16 | $0.245 | 1,330.0 | +0.54% |
| Sep 21, 2026 | $40.49 | $39.67 | $0.825 | 10,713.0 | +3.51% |
| Sep 18, 2026 | $38.81 | $38.61 | $0.1963 | 7,314.0 | +0.36% |
| Sep 17, 2026 | $38.88 | $38.45 | $0.426 | 3,586.0 | +1.72% |
| Sep 16, 2026 | $38.36 | $38.01 | $0.3476 | 627.0 | -0.15% |
| Sep 15, 2026 | $38.07 | $38.03 | $0.04 | 577.0 | -0.87% |
| Sep 14, 2026 | $38.62 | $38.38 | $0.24 | 21,621.0 | -2.62% |
| Sep 11, 2026 | $39.48 | $39.44 | $0.0441 | 306.0 | +0.99% |
| Sep 10, 2026 | $39.11 | $39.00 | $0.11 | 2,297.0 | -2.41% |
| Sep 09, 2026 | $40.08 | $40.02 | $0.0635 | 871.0 | -0.24% |
| Sep 08, 2026 | $40.33 | $40.09 | $0.24 | 2,290.0 | -0.17% |
| Sep 04, 2026 | $40.18 | $40.02 | $0.165 | 1,217.0 | +1.72% |
| Sep 03, 2026 | $39.52 | $39.03 | $0.49 | 2,167.0 | +0.34% |
| Sep 02, 2026 | $39.36 | $39.25 | $0.1143 | 313.0 | +0.58% |
| Sep 01, 2026 | $39.43 | $39.14 | $0.2942 | 2,013.0 | -0.49% |
| Aug 31, 2026 | $39.42 | $39.26 | $0.16 | 830.0 | -0.33% |
| Aug 28, 2026 | $39.72 | $39.46 | $0.2641 | 514.0 | -1.01% |
| Aug 27, 2026 | $39.86 | $39.68 | $0.1799 | 2,080.0 | +0.28% |
| Aug 26, 2026 | $39.82 | $39.61 | $0.21 | 1,626.0 | -0.16% |
| Aug 25, 2026 | $39.81 | $39.68 | $0.1319 | 8,393.0 | +1.81% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $40.49 | $38.01 | $2.48 | 58,199.0 | +1.96% |
| Aug, 2026 | $40.57 | $37.13 | $3.44 | 92,727.0 | +5.89% |
| Jul, 2026 | $41.61 | $35.36 | $6.25 | 57,697.0 | -12.61% |
| Jun, 2026 | $48.05 | $38.21 | $9.84 | 75,535.0 | +5.45% |
| May, 2026 | $40.64 | $37.00 | $3.64 | 157,713.0 | +7.33% |
| Apr, 2026 | $37.55 | $30.65 | $6.90 | 80,587.0 | +20.88% |
| Mar, 2026 | $33.85 | $29.57 | $4.28 | 196,262.0 | -9.73% |
| Feb, 2026 | $34.92 | $30.97 | $3.95 | 60,824.0 | +9.05% |
| Jan, 2026 | $32.20 | $29.04 | $3.16 | 55,020.0 | +11.27% |
Matthews Emerging Markets Sustainable Future Active Etf Stock (EMSF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $30.37 | $26.75 | $3.62 | 161,634.0 | -5.43% |
| 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% |
0.97%
1.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):