Get the Stockscreener App
30.28
0.39%
-0.12
After Hours:
30.28
Matthews India Active Etf Stock (INDE) Price History
The historical daily chart and data for Matthews India Active Etf stock (INDE), show that the latest closing stock price as of October 14, 2025, is $30.28.
- Matthews India Active Etf all-time high stock price is $33.17, occurred on September 23, 2024.
- The lowest Matthews India Active Etf stock price recorded was $24.01 on October 26, 2023. Since then, Matthews India Active Etf's stock price has risen over 26.12% to $30.28 now.
- The 52-week high stock price for INDE is $32.34, representing a 6.79% increase from the current share price, occurred on October 16, 2024.
- The 52-week low stock price for INDE is $25.72, indicating a -15.06% decrease from the current share price, occurred on March 03, 2025.
The table below shows more information about INDE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 14, 2025 | $30.31 | $30.28 | $0.03 | 992.0 | -0.39% |
| Oct 13, 2025 | $30.49 | $30.40 | $0.09 | 704.0 | +0.58% |
| Oct 10, 2025 | $30.23 | $30.23 | $0.00 | 61.00 | +0.17% |
| Oct 09, 2025 | $30.18 | $30.16 | $0.0136 | 929.0 | +0.08% |
| Oct 08, 2025 | $30.15 | $30.15 | $0.00 | 92.00 | +0.05% |
| Oct 07, 2025 | $30.18 | $30.14 | $0.045 | 457.0 | +0.36% |
| Oct 06, 2025 | $30.03 | $30.03 | $0.00 | 15.00 | +1.01% |
| Oct 03, 2025 | $29.74 | $29.72 | $0.0153 | 725.0 | +0.33% |
| Oct 02, 2025 | $29.67 | $29.63 | $0.0418 | 345.0 | -0.18% |
| Oct 01, 2025 | $29.77 | $29.68 | $0.0934 | 448.0 | +0.91% |
| Sep 30, 2025 | $29.41 | $29.41 | $0.00 | 74.00 | +0.13% |
| Sep 29, 2025 | $29.38 | $29.21 | $0.165 | 168.0 | -0.34% |
| Sep 26, 2025 | $29.48 | $29.48 | $0.00 | 74.00 | -0.74% |
| Sep 25, 2025 | $29.77 | $29.68 | $0.091 | 1,554.0 | -0.39% |
| Sep 24, 2025 | $29.94 | $29.81 | $0.1295 | 1,653.0 | -0.68% |
| Sep 23, 2025 | $30.01 | $30.01 | $0.00 | 74.00 | -1.20% |
| Sep 22, 2025 | $30.38 | $30.38 | $0.00 | 76.00 | -0.85% |
| Sep 19, 2025 | $30.64 | $30.64 | $0.00 | 10.00 | +0.31% |
| Sep 18, 2025 | $30.55 | $30.49 | $0.056 | 834.0 | -0.25% |
| Sep 17, 2025 | $30.62 | $30.62 | $0.00 | 25.00 | +0.45% |
| Sep 16, 2025 | $30.48 | $30.48 | $0.00 | 12.00 | +0.68% |
Matthews India Active Etf Stock (INDE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Matthews India 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 INDE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Matthews India Active Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Matthews India Active Etf Stock (INDE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $30.49 | $29.63 | $0.8618 | 5,760.0 | +2.95% |
| Sep, 2025 | $30.64 | $29.19 | $1.45 | 10,940.0 | +1.24% |
| Aug, 2025 | $30.22 | $28.85 | $1.37 | 11,828.0 | -0.23% |
| Jul, 2025 | $30.33 | $29.10 | $1.23 | 92,542.0 | -3.47% |
| Jun, 2025 | $30.78 | $29.12 | $1.66 | 17,013.0 | +2.69% |
| May, 2025 | $30.69 | $27.54 | $3.15 | 33,383.0 | +2.07% |
| Apr, 2025 | $29.22 | $26.44 | $2.78 | 53,802.0 | +4.18% |
| Mar, 2025 | $28.08 | $25.72 | $2.36 | 77,726.0 | +6.09% |
| Feb, 2025 | $28.28 | $25.88 | $2.40 | 31,349.0 | -6.15% |
| Jan, 2025 | $30.48 | $27.16 | $3.32 | 97,108.0 | -6.99% |
Matthews India Active Etf Stock (INDE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $31.43 | $29.58 | $1.85 | 511,647.0 | -2.53% |
| Nov, 2024 | $30.75 | $29.44 | $1.31 | 59,258.0 | +0.04% |
| Oct, 2024 | $32.48 | $30.02 | $2.46 | 120,799.0 | -6.05% |
| Sep, 2024 | $33.17 | $31.74 | $1.43 | 43,867.0 | +1.32% |
| Aug, 2024 | $32.18 | $30.01 | $2.17 | 265,235.0 | +2.46% |
| Jul, 2024 | $31.58 | $30.75 | $0.825 | 87,907.0 | +2.32% |
| Jun, 2024 | $30.98 | $27.43 | $3.54 | 113,625.0 | +7.03% |
| May, 2024 | $29.20 | $28.05 | $1.15 | 43,363.0 | -0.67% |
| Apr, 2024 | $29.01 | $27.92 | $1.09 | 25,365.0 | +2.36% |
| Mar, 2024 | $31.76 | $27.32 | $4.44 | 41,607.0 | -0.52% |
| Feb, 2024 | $29.10 | $27.34 | $1.76 | 43,971.0 | +1.57% |
| Jan, 2024 | $28.10 | $26.97 | $1.13 | 24,760.0 | +3.26% |
Matthews India Active Etf Stock (INDE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $27.46 | $26.26 | $1.20 | 38,790.0 | +2.91% |
| Nov, 2023 | $26.29 | $24.31 | $1.98 | 126,659.0 | +3.51% |
| Oct, 2023 | $25.38 | $24.01 | $1.37 | 80,519.0 | +0.00% |
0.86%
0.78%
Cap:
|
Volume (24h):