Get the Stockscreener App
21.52
3.21%
-0.7146
After Hours:
21.46
-0.0569
-0.26%
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 10, 2025, is $21.52.
- 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 93.85% to $21.52 now.
- The 52-week high stock price for MFEM is $22.85, representing a 6.20% increase from the current share price, occurred on September 17, 2025.
- The 52-week low stock price for MFEM is $16.74, indicating a -22.20% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Pimco Rafi Dynamic Multi Factor Emerging Markets Equity Etf (MFEM) stock in the beginning of 2024 was $23.44. The stock closed the year at $17.37, a loss of over -25.90% 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 10, 2025 | $22.27 | $21.46 | $0.81 | 11,002.0 | -3.21% |
| Oct 09, 2025 | $22.48 | $22.22 | $0.2618 | 9,612.0 | -0.62% |
| Oct 08, 2025 | $22.38 | $22.31 | $0.0699 | 40,984.0 | +0.31% |
| Oct 07, 2025 | $22.49 | $22.29 | $0.20 | 14,931.0 | -0.62% |
| Oct 06, 2025 | $22.45 | $22.41 | $0.035 | 5,604.0 | +0.15% |
| Oct 03, 2025 | $22.47 | $22.37 | $0.0999 | 17,910.0 | +0.08% |
| Oct 02, 2025 | $22.44 | $22.32 | $0.12 | 17,098.0 | +0.07% |
| Oct 01, 2025 | $22.40 | $22.33 | $0.0724 | 10,886.0 | -0.65% |
| Sep 30, 2025 | $22.55 | $22.45 | $0.0999 | 40,660.0 | +0.27% |
| Sep 29, 2025 | $22.52 | $22.45 | $0.073 | 6,840.0 | +0.86% |
| Sep 26, 2025 | $22.28 | $22.17 | $0.1099 | 10,735.0 | +0.10% |
| Sep 25, 2025 | $22.29 | $22.19 | $0.0958 | 23,549.0 | -0.55% |
| Sep 24, 2025 | $22.46 | $22.37 | $0.09 | 19,091.0 | -0.96% |
| Sep 23, 2025 | $22.70 | $22.57 | $0.1317 | 37,492.0 | -0.63% |
| Sep 22, 2025 | $22.76 | $22.59 | $0.17 | 50,672.0 | +0.62% |
| Sep 19, 2025 | $22.67 | $22.59 | $0.079 | 25,464.0 | -0.30% |
| Sep 18, 2025 | $22.67 | $22.55 | $0.119 | 34,784.0 | -0.37% |
| Sep 17, 2025 | $22.85 | $22.74 | $0.11 | 16,138.0 | +0.02% |
| Sep 16, 2025 | $22.74 | $22.49 | $0.2495 | 278,643.0 | +0.88% |
| Sep 15, 2025 | $22.54 | $22.50 | $0.0414 | 4,818.0 | +0.47% |
| Sep 12, 2025 | $22.46 | $22.40 | $0.06 | 7,383.0 | -0.07% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $22.49 | $21.46 | $1.03 | 139,029.0 | -4.45% |
| 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% |
Pimco Rafi Dynamic Multi Factor Emerging Markets Equity Etf Stock (MFEM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $19.25 | $18.20 | $1.05 | 436,011.0 | +4.14% |
| Nov, 2023 | $18.51 | $17.03 | $1.48 | 268,263.0 | +8.28% |
| Oct, 2023 | $17.96 | $16.91 | $1.05 | 619,110.0 | -6.16% |
| Sep, 2023 | $18.75 | $18.00 | $0.75 | 130,508.0 | -2.05% |
| Aug, 2023 | $19.37 | $18.11 | $1.26 | 281,439.0 | -5.37% |
| Jul, 2023 | $19.59 | $18.10 | $1.49 | 211,639.0 | +5.11% |
| Jun, 2023 | $19.05 | $17.79 | $1.26 | 270,239.0 | +4.68% |
| May, 2023 | $18.49 | $17.68 | $0.8145 | 246,748.0 | -2.29% |
| Apr, 2023 | $18.53 | $17.84 | $0.689 | 351,086.0 | +0.40% |
| Mar, 2023 | $18.36 | $17.40 | $0.96 | 226,866.0 | +2.27% |
| Feb, 2023 | $18.89 | $17.70 | $1.19 | 534,443.0 | -5.44% |
| Jan, 2023 | $19.10 | $17.46 | $1.64 | 620,575.0 | +7.88% |
1.71%
Cap:
|
Volume (24h):