Get the Stockscreener App
32.51
0.12%
-0.039
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 February 10, 2026, is $32.51.
- Matthews Emerging Markets Sustainable Future Active Etf all-time high stock price is $32.55, occurred on February 09, 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 50.77% to $32.51 now.
- The 52-week high stock price for EMSF is $32.55, representing a 0.14% increase from the current share price, occurred on February 09, 2026.
- The 52-week low stock price for EMSF is $21.56, indicating a -33.67% 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 |
|---|---|---|---|---|---|
| Feb 10, 2026 | $32.53 | $32.49 | $0.04 | 358.0 | -0.12% |
| Feb 09, 2026 | $32.55 | $32.21 | $0.34 | 2,737.0 | +1.81% |
| Feb 06, 2026 | $31.98 | $31.88 | $0.10 | 500.0 | +3.01% |
| Feb 05, 2026 | $31.17 | $30.97 | $0.20 | 2,026.0 | -0.71% |
| Feb 04, 2026 | $31.82 | $31.06 | $0.765 | 1,239.0 | -1.18% |
| Feb 03, 2026 | $32.12 | $31.33 | $0.79 | 2,777.0 | -0.19% |
| Feb 02, 2026 | $31.69 | $31.37 | $0.3162 | 2,472.0 | +0.41% |
| Jan 30, 2026 | $31.74 | $31.55 | $0.19 | 2,317.0 | -1.28% |
| Jan 29, 2026 | $32.20 | $31.83 | $0.37 | 5,041.0 | -0.37% |
| Jan 28, 2026 | $32.20 | $31.89 | $0.3145 | 2,494.0 | +1.21% |
| Jan 27, 2026 | $31.70 | $31.49 | $0.215 | 5,300.0 | +2.48% |
| Jan 26, 2026 | $30.94 | $30.92 | $0.0158 | 214.0 | +0.34% |
| Jan 23, 2026 | $30.84 | $30.49 | $0.355 | 2,099.0 | +0.56% |
| Jan 22, 2026 | $30.71 | $30.59 | $0.12 | 2,400.0 | +1.04% |
| Jan 21, 2026 | $30.48 | $30.34 | $0.145 | 1,108.0 | +1.70% |
| Jan 20, 2026 | $30.06 | $29.82 | $0.24 | 2,876.0 | -1.81% |
| Jan 16, 2026 | $30.39 | $30.39 | $0.00 | 108.0 | +0.30% |
| Jan 15, 2026 | $30.45 | $30.29 | $0.1564 | 2,328.0 | +0.24% |
| Jan 14, 2026 | $30.25 | $30.11 | $0.14 | 3,429.0 | +0.20% |
| Jan 13, 2026 | $30.27 | $30.15 | $0.1187 | 2,164.0 | -1.19% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $32.55 | $30.97 | $1.58 | 12,467.0 | +3.00% |
| 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% |
0.09%
0.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):