Get the Stockscreener App
32.22
1.44%
0.458
Matthews Korea Active Etf Stock (MKOR) Price History
The historical daily chart and data for Matthews Korea Active Etf stock (MKOR), show that the latest closing stock price as of December 18, 2025, is $32.22.
- Matthews Korea Active Etf all-time high stock price is $35.51, occurred on November 03, 2025.
- The lowest Matthews Korea Active Etf stock price recorded was $19.85 on April 08, 2025. Since then, Matthews Korea Active Etf's stock price has risen over 62.32% to $32.22 now.
- The 52-week high stock price for MKOR is $35.51, representing a 10.21% increase from the current share price, occurred on November 03, 2025.
- The 52-week low stock price for MKOR is $19.85, indicating a -38.39% decrease from the current share price, occurred on April 08, 2025.
The table below shows more information about MKOR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 18, 2025 | $32.42 | $32.22 | $0.204 | 12,981.0 | +1.44% |
| Dec 17, 2025 | $32.14 | $31.71 | $0.43 | 994.0 | -3.63% |
| Dec 16, 2025 | $33.01 | $32.86 | $0.15 | 10,945.0 | -0.96% |
| Dec 15, 2025 | $33.75 | $33.28 | $0.47 | 2,236.0 | -0.21% |
| Dec 12, 2025 | $33.59 | $33.35 | $0.2401 | 7,964.0 | -2.46% |
| Dec 11, 2025 | $34.35 | $34.09 | $0.26 | 6,488.0 | -1.01% |
| Dec 10, 2025 | $34.56 | $34.09 | $0.47 | 724.0 | +0.73% |
| Dec 09, 2025 | $34.29 | $34.19 | $0.098 | 1,855.0 | +0.55% |
| Dec 08, 2025 | $34.37 | $34.08 | $0.29 | 2,362.0 | +0.38% |
| Dec 05, 2025 | $34.07 | $33.78 | $0.29 | 1,248.0 | +2.26% |
| Dec 04, 2025 | $33.33 | $33.22 | $0.1119 | 2,107.0 | -1.10% |
| Dec 03, 2025 | $33.59 | $33.39 | $0.198 | 1,228.0 | +0.97% |
| Dec 02, 2025 | $33.37 | $33.20 | $0.17 | 1,324.0 | +1.51% |
| Dec 01, 2025 | $32.88 | $32.69 | $0.19 | 6,263.0 | -0.39% |
| Nov 28, 2025 | $32.95 | $32.79 | $0.1599 | 4,078.0 | -0.52% |
| Nov 26, 2025 | $33.07 | $32.78 | $0.2899 | 1,122.0 | +1.82% |
| Nov 25, 2025 | $32.51 | $32.00 | $0.5101 | 9,119.0 | -0.14% |
| Nov 24, 2025 | $32.53 | $32.00 | $0.5246 | 3,947.0 | +1.44% |
| Nov 21, 2025 | $32.19 | $31.70 | $0.4828 | 3,084.0 | +0.84% |
| Nov 20, 2025 | $32.96 | $31.77 | $1.19 | 6,118.0 | -1.62% |
| Nov 19, 2025 | $32.32 | $32.25 | $0.0711 | 2,372.0 | -0.98% |
Matthews Korea Active Etf Stock (MKOR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Matthews Korea 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 MKOR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Matthews Korea Active Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Matthews Korea Active Etf Stock (MKOR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $34.56 | $31.71 | $2.85 | 71,700.0 | -2.06% |
| Nov, 2025 | $35.51 | $31.70 | $3.80 | 88,494.0 | -4.85% |
| Oct, 2025 | $34.65 | $30.30 | $4.35 | 287,422.0 | +14.49% |
| Sep, 2025 | $30.85 | $27.14 | $3.71 | 150,989.0 | +10.00% |
| Aug, 2025 | $28.32 | $26.78 | $1.54 | 974,679.0 | -1.42% |
| Jul, 2025 | $28.50 | $27.10 | $1.40 | 1,269,362.0 | -0.87% |
| Jun, 2025 | $28.46 | $23.93 | $4.53 | 294,673.0 | +17.86% |
| May, 2025 | $24.19 | $22.11 | $2.08 | 45,306.0 | +7.00% |
| Apr, 2025 | $22.28 | $19.85 | $2.43 | 53,464.0 | +4.17% |
| Mar, 2025 | $22.41 | $21.19 | $1.22 | 46,685.0 | -0.62% |
| Feb, 2025 | $23.16 | $21.38 | $1.78 | 58,275.0 | -1.53% |
| Jan, 2025 | $22.55 | $20.90 | $1.65 | 82,591.0 | +5.22% |
Matthews Korea Active Etf Stock (MKOR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $23.52 | $20.59 | $2.93 | 319,614.0 | -12.32% |
| Nov, 2024 | $24.60 | $22.42 | $2.18 | 73,116.0 | -1.83% |
| Oct, 2024 | $25.85 | $20.99 | $4.86 | 74,043.0 | -5.58% |
| Sep, 2024 | $26.71 | $23.18 | $3.53 | 157,533.0 | -2.08% |
| Aug, 2024 | $26.53 | $23.84 | $2.69 | 40,013.0 | +1.42% |
| Jul, 2024 | $26.82 | $25.15 | $1.67 | 50,134.0 | -0.20% |
| Jun, 2024 | $26.10 | $24.90 | $1.20 | 186,702.0 | +3.76% |
| May, 2024 | $26.62 | $24.91 | $1.71 | 41,369.0 | -1.28% |
| Apr, 2024 | $26.41 | $24.64 | $1.77 | 69,127.0 | -3.21% |
| Mar, 2024 | $26.53 | $25.30 | $1.23 | 44,659.0 | +3.65% |
| Feb, 2024 | $25.62 | $24.23 | $1.39 | 84,524.0 | +5.43% |
| Jan, 2024 | $25.75 | $23.36 | $2.39 | 41,180.0 | -7.47% |
Matthews Korea Active Etf Stock (MKOR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $26.19 | $23.85 | $2.34 | 106,818.0 | +5.56% |
| Nov, 2023 | $24.80 | $22.30 | $2.50 | 51,135.0 | +10.87% |
| Oct, 2023 | $23.84 | $22.02 | $1.82 | 53,334.0 | +0.00% |
0.06%
1.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):