Get the Stockscreener App
23.54
0.84%
0.1951
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 November 21, 2024, is $23.54.
- 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 $20.99 on October 24, 2024. Since then, Matthews Korea Active Etf's stock price has risen over 12.15% to $23.54 now.
- The 52-week high stock price for MKOR is $26.82, representing a 13.93% increase from the current share price, occurred on July 12, 2024.
- The 52-week low stock price for MKOR is $20.99, indicating a -10.83% decrease from the current share price, occurred on October 24, 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 |
|---|---|---|---|---|---|
| Nov 21, 2024 | $23.59 | $23.53 | $0.06 | 3,523.0 | +0.96% |
| Nov 20, 2024 | $23.34 | $23.22 | $0.125 | 355.0 | -0.13% |
| Nov 19, 2024 | $23.38 | $23.30 | $0.075 | 2,705.0 | +0.18% |
| Nov 18, 2024 | $23.33 | $23.22 | $0.1136 | 9,639.0 | +1.90% |
| Nov 15, 2024 | $22.90 | $22.84 | $0.06 | 7,881.0 | +1.30% |
| Nov 14, 2024 | $22.80 | $22.42 | $0.38 | 11,572.0 | -0.24% |
| Nov 13, 2024 | $22.80 | $22.66 | $0.14 | 3,054.0 | -1.44% |
| Nov 12, 2024 | $23.05 | $22.70 | $0.35 | 9,606.0 | -1.79% |
| Nov 11, 2024 | $23.54 | $23.22 | $0.32 | 1,892.0 | -1.42% |
| Nov 08, 2024 | $23.88 | $23.72 | $0.1632 | 2,432.0 | -2.54% |
| Nov 07, 2024 | $24.37 | $23.94 | $0.4255 | 5,964.0 | +1.86% |
| Nov 06, 2024 | $24.01 | $23.76 | $0.2537 | 3,405.0 | -2.74% |
| Nov 05, 2024 | $24.60 | $24.40 | $0.199 | 1,978.0 | +0.17% |
| Nov 04, 2024 | $24.58 | $24.55 | $0.0277 | 289.0 | +1.00% |
| Nov 01, 2024 | $24.36 | $24.07 | $0.29 | 1,116.0 | +0.06% |
| Oct 31, 2024 | $24.30 | $24.26 | $0.035 | 2,512.0 | -0.93% |
| Oct 30, 2024 | $24.63 | $24.30 | $0.328 | 9,994.0 | -2.34% |
| Oct 29, 2024 | $25.23 | $24.90 | $0.3336 | 10,556.0 | +0.27% |
| Oct 28, 2024 | $25.07 | $22.49 | $2.58 | 6,580.0 | +0.74% |
| Oct 25, 2024 | $24.95 | $24.75 | $0.20 | 3,746.0 | -0.62% |
| Oct 24, 2024 | $25.02 | $20.99 | $4.03 | 2,027.0 | +0.66% |
| Oct 23, 2024 | $24.85 | $24.85 | $0.00 | 0.00 | +0.42% |
| Oct 22, 2024 | $24.75 | $24.70 | $0.0479 | 723.0 | -0.75% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $24.60 | $22.42 | $2.18 | 65,411.0 | -2.98% |
| 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% |
0.03%
0.21%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):