Get the Stockscreener App
27.32
1.55%
-0.4289
Pimco Rafi Dynamic Multi Factor Emerging Markets Equity Etf Stock (MFEM) Price History
The historical daily chart and data for Pimco Rafi Dynamic Multi Factor Emerging Markets Equity Etf stock (MFEM), show that the latest closing stock price as of October 16, 2026, is $27.32.
- Pimco Rafi Dynamic Multi Factor Emerging Markets Equity Etf all-time high stock price is $31.44, occurred on June 04, 2021.
- The lowest Pimco Rafi Dynamic Multi Factor Emerging Markets Equity Etf stock price recorded was $11.10 on August 08, 2017. Since then, Pimco Rafi Dynamic Multi Factor Emerging Markets Equity Etf's stock price has risen over 146.11% to $27.32 now.
- The 52-week high stock price for MFEM is $30.60, representing a 12.01% increase from the current share price, occurred on June 02, 2026.
- The 52-week low stock price for MFEM is $22.10, indicating a -19.10% decrease from the current share price, occurred on November 21, 2025.
- The closing price of Pimco Rafi Dynamic Multi Factor Emerging Markets Equity Etf (MFEM) stock in the beginning of 2025 was $18.94. The stock closed the year at $23.12, a gain of over 22.09% for the year.
The table below shows more information about MFEM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 16, 2026 | $27.52 | $27.28 | $0.245 | 10,535.0 | -1.55% |
| Oct 15, 2026 | $27.75 | $27.45 | $0.30 | 5,722.0 | -1.09% |
| Oct 14, 2026 | $28.34 | $28.01 | $0.33 | 12,778.0 | -1.59% |
| Oct 13, 2026 | $28.51 | $28.37 | $0.14 | 9,457.0 | -0.54% |
| Oct 12, 2026 | $28.80 | $28.61 | $0.19 | 4,651.0 | -0.93% |
| Oct 09, 2026 | $28.93 | $28.83 | $0.0973 | 9,356.0 | +1.17% |
| Oct 08, 2026 | $28.78 | $28.52 | $0.265 | 8,154.0 | -1.10% |
| Oct 07, 2026 | $29.03 | $28.85 | $0.1806 | 6,952.0 | -1.63% |
| Oct 06, 2026 | $29.54 | $29.33 | $0.2099 | 6,003.0 | +0.10% |
| Oct 05, 2026 | $29.40 | $29.29 | $0.1108 | 7,417.0 | +1.26% |
| Oct 02, 2026 | $29.06 | $28.76 | $0.30 | 15,707.0 | +2.33% |
| Oct 01, 2026 | $28.40 | $28.08 | $0.32 | 10,007.0 | -0.85% |
| Sep 30, 2026 | $28.75 | $28.57 | $0.1749 | 4,364.0 | -0.72% |
| Sep 29, 2026 | $28.86 | $28.59 | $0.27 | 8,569.0 | +0.21% |
| Sep 28, 2026 | $28.80 | $28.53 | $0.27 | 9,722.0 | -0.04% |
| Sep 25, 2026 | $28.76 | $28.66 | $0.1029 | 5,339.0 | +0.93% |
| Sep 24, 2026 | $28.62 | $28.40 | $0.22 | 3,458.0 | -0.42% |
| Sep 23, 2026 | $28.95 | $28.40 | $0.55 | 17,289.0 | -2.34% |
| Sep 22, 2026 | $29.34 | $29.15 | $0.19 | 4,980.0 | +0.26% |
| Sep 21, 2026 | $29.32 | $28.94 | $0.38 | 11,040.0 | +2.46% |
| Sep 18, 2026 | $28.50 | $28.30 | $0.195 | 14,360.0 | +0.04% |
Pimco Rafi Dynamic Multi Factor Emerging Markets Equity Etf Stock (MFEM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Pimco Rafi Dynamic Multi Factor Emerging Markets Equity Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MFEM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pimco Rafi Dynamic Multi Factor Emerging Markets Equity Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Pimco Rafi Dynamic Multi Factor Emerging Markets Equity Etf Stock (MFEM) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $29.54 | $27.28 | $2.26 | 106,739.0 | -4.41% |
| Sep, 2026 | $29.50 | $27.91 | $1.59 | 171,498.0 | -0.56% |
| Aug, 2026 | $29.05 | $26.69 | $2.36 | 244,711.0 | +8.08% |
| Jul, 2026 | $28.00 | $25.76 | $2.24 | 560,491.0 | -5.82% |
| Jun, 2026 | $30.60 | $27.32 | $3.29 | 618,410.0 | -5.41% |
| May, 2026 | $29.98 | $27.13 | $2.85 | 202,790.0 | +7.43% |
| Apr, 2026 | $27.79 | $24.42 | $3.36 | 335,628.0 | +11.05% |
| Mar, 2026 | $27.51 | $24.21 | $3.30 | 636,178.0 | -9.87% |
| Feb, 2026 | $27.93 | $25.06 | $2.87 | 306,466.0 | +9.56% |
| Jan, 2026 | $26.34 | $23.41 | $2.93 | 294,418.0 | +9.58% |
Pimco Rafi Dynamic Multi Factor Emerging Markets Equity Etf Stock (MFEM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $23.35 | $22.49 | $0.8559 | 149,276.0 | +2.50% |
| Nov, 2025 | $23.31 | $22.10 | $1.21 | 194,569.0 | -0.18% |
| Oct, 2025 | $23.24 | $21.46 | $1.78 | 246,700.0 | +1.22% |
| Sep, 2025 | $22.85 | $21.44 | $1.41 | 717,639.0 | +4.06% |
| Aug, 2025 | $22.01 | $20.93 | $1.08 | 170,051.0 | +2.69% |
| Jul, 2025 | $21.78 | $20.21 | $1.57 | 144,415.0 | -0.41% |
| Jun, 2025 | $21.24 | $19.91 | $1.33 | 157,752.0 | +6.29% |
| May, 2025 | $20.22 | $18.94 | $1.28 | 277,249.0 | +4.72% |
| Apr, 2025 | $19.07 | $16.74 | $2.33 | 333,613.0 | -0.32% |
| Mar, 2025 | $19.66 | $18.67 | $0.9899 | 400,623.0 | +1.55% |
| Feb, 2025 | $19.50 | $18.66 | $0.84 | 241,861.0 | -0.70% |
| Jan, 2025 | $19.20 | $18.36 | $0.8364 | 619,136.0 | -0.55% |
Pimco Rafi Dynamic Multi Factor Emerging Markets Equity Etf Stock (MFEM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $20.27 | $19.21 | $1.06 | 270,799.0 | -1.73% |
| Nov, 2024 | $20.61 | $19.39 | $1.22 | 294,671.0 | -1.81% |
| Oct, 2024 | $21.33 | $19.92 | $1.41 | 202,143.0 | -5.90% |
| Sep, 2024 | $21.59 | $19.28 | $2.31 | 204,149.0 | +4.86% |
| Aug, 2024 | $20.50 | $18.70 | $1.80 | 224,787.0 | +0.10% |
| Jul, 2024 | $20.93 | $19.85 | $1.08 | 174,755.0 | -1.19% |
| Jun, 2024 | $20.60 | $19.85 | $0.75 | 327,373.0 | +1.01% |
| May, 2024 | $20.94 | $19.49 | $1.45 | 318,156.0 | +3.79% |
| Apr, 2024 | $19.75 | $18.81 | $0.94 | 276,773.0 | -0.17% |
| Mar, 2024 | $19.74 | $19.30 | $0.435 | 160,397.0 | +1.77% |
| Feb, 2024 | $19.51 | $18.68 | $0.8325 | 164,848.0 | +3.80% |
| Jan, 2024 | $19.02 | $18.00 | $1.02 | 541,746.0 | -3.51% |
0.48%
0.34%
Cap:
|
Volume (24h):