Get the Stockscreener App
20.64
3.00%
-0.6375
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 April 04, 2025, is $20.64.
- Matthews Korea Active Etf all-time high stock price is $26.82, occurred on July 12, 2024.
- The lowest Matthews Korea Active Etf stock price recorded was $20.59 on December 30, 2024. Since then, Matthews Korea Active Etf's stock price has risen over 0.24% to $20.64 now.
- The 52-week high stock price for MKOR is $26.82, representing a 29.94% increase from the current share price, occurred on July 12, 2024.
- The 52-week low stock price for MKOR is $20.59, indicating a -0.24% decrease from the current share price, occurred on December 30, 2024.
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 |
|---|---|---|---|---|---|
| Apr 04, 2025 | $21.06 | $20.64 | $0.42 | 3,337.0 | -3.00% |
| Apr 03, 2025 | $21.49 | $21.28 | $0.2125 | 4,019.0 | -1.64% |
| Apr 02, 2025 | $21.70 | $21.58 | $0.115 | 4,661.0 | +0.20% |
| Apr 01, 2025 | $21.59 | $21.46 | $0.13 | 1,767.0 | +0.95% |
| Mar 31, 2025 | $21.39 | $21.19 | $0.1964 | 2,609.0 | -0.91% |
| Mar 28, 2025 | $21.58 | $21.57 | $0.0115 | 2,946.0 | -2.39% |
| Mar 27, 2025 | $22.11 | $22.10 | $0.010 | 1,244.0 | -0.37% |
| Mar 26, 2025 | $22.31 | $22.18 | $0.1353 | 742.0 | -0.53% |
| Mar 25, 2025 | $22.32 | $22.30 | $0.015 | 3,348.0 | -0.23% |
| Mar 24, 2025 | $22.36 | $22.31 | $0.0513 | 1,537.0 | -0.00% |
| Mar 21, 2025 | $22.41 | $22.33 | $0.08 | 786.0 | +0.93% |
| Mar 20, 2025 | $22.18 | $22.16 | $0.0237 | 204.0 | -0.22% |
| Mar 19, 2025 | $22.20 | $22.08 | $0.1249 | 223.0 | +0.38% |
| Mar 18, 2025 | $22.12 | $22.05 | $0.07 | 1,879.0 | -1.06% |
| Mar 17, 2025 | $22.36 | $22.22 | $0.1383 | 3,297.0 | +2.10% |
| Mar 14, 2025 | $21.90 | $21.74 | $0.1552 | 2,728.0 | +0.88% |
| Mar 13, 2025 | $21.72 | $21.66 | $0.06 | 705.0 | -0.82% |
| Mar 12, 2025 | $21.89 | $21.80 | $0.085 | 701.0 | +1.67% |
| Mar 11, 2025 | $21.53 | $21.34 | $0.181 | 5,351.0 | +0.83% |
| Mar 10, 2025 | $21.35 | $21.28 | $0.0679 | 288.0 | -2.12% |
| Mar 07, 2025 | $21.81 | $21.55 | $0.255 | 10,113.0 | +0.77% |
| Mar 06, 2025 | $21.64 | $21.64 | $0.00 | 32.00 | -1.50% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $21.70 | $20.64 | $1.05 | 17,121.0 | -3.49% |
| 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% |
5.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):