Matthews Korea Active ETF (MKOR)
NYSEARCA: MKOR · Real-Time Price · USD
21.58
-0.53 (-2.39%)
At close: Mar 28, 2025, 2:57 PM
21.59
+0.01 (0.03%)
After-hours: Mar 28, 2025, 4:27 PM EDT
MKOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 22.11 | 22.11 | 22.10 | 22.11 | 22.11 | -0.37% | 1,244 |
| Mar 26, 2025 | 22.31 | 22.31 | 22.18 | 22.19 | 22.19 | -0.52% | 742 |
| Mar 25, 2025 | 22.32 | 22.32 | 22.31 | 22.31 | 22.31 | -0.23% | 3,348 |
| Mar 24, 2025 | 22.31 | 22.36 | 22.31 | 22.36 | 22.36 | - | 1,537 |
| Mar 21, 2025 | 22.41 | 22.41 | 22.33 | 22.36 | 22.36 | 0.93% | 786 |
| Mar 20, 2025 | 22.18 | 22.18 | 22.16 | 22.16 | 22.16 | -0.23% | 204 |
| Mar 19, 2025 | 22.08 | 22.21 | 22.08 | 22.21 | 22.21 | 0.38% | 223 |
| Mar 18, 2025 | 22.08 | 22.12 | 22.05 | 22.12 | 22.12 | -1.06% | 1,879 |
| Mar 17, 2025 | 22.24 | 22.36 | 22.22 | 22.36 | 22.36 | 2.11% | 3,297 |
| Mar 14, 2025 | 21.74 | 21.90 | 21.74 | 21.90 | 21.90 | 0.88% | 2,728 |
| Mar 13, 2025 | 21.66 | 21.72 | 21.66 | 21.71 | 21.71 | -0.82% | 705 |
| Mar 12, 2025 | 21.80 | 21.89 | 21.80 | 21.89 | 21.89 | 1.67% | 701 |
| Mar 11, 2025 | 21.44 | 21.53 | 21.35 | 21.53 | 21.53 | 0.83% | 5,351 |
| Mar 10, 2025 | 21.28 | 21.35 | 21.28 | 21.35 | 21.35 | -2.11% | 288 |
| Mar 7, 2025 | 21.68 | 21.81 | 21.56 | 21.81 | 21.81 | 0.77% | 10,113 |
| Mar 6, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -1.50% | 32 |
| Mar 5, 2025 | 21.80 | 21.97 | 21.77 | 21.97 | 21.97 | 2.46% | 514 |
| Mar 4, 2025 | 21.27 | 21.55 | 21.27 | 21.45 | 21.45 | 0.03% | 1,061 |
| Mar 3, 2025 | 21.73 | 21.78 | 21.38 | 21.44 | 21.44 | -0.38% | 7,436 |
| Feb 28, 2025 | 21.43 | 21.53 | 21.38 | 21.52 | 21.52 | -2.76% | 6,476 |
| Feb 27, 2025 | 22.46 | 22.46 | 22.13 | 22.13 | 22.13 | -2.75% | 1,892 |
| Feb 26, 2025 | 22.84 | 22.84 | 22.73 | 22.76 | 22.76 | -0.04% | 972 |
| Feb 25, 2025 | 22.83 | 22.83 | 22.71 | 22.76 | 22.76 | -0.36% | 1,585 |
| Feb 24, 2025 | 22.95 | 22.95 | 22.85 | 22.85 | 22.85 | 0.02% | 549 |
| Feb 21, 2025 | 23.06 | 23.10 | 22.83 | 22.84 | 22.84 | -1.38% | 14,388 |
| Feb 20, 2025 | 23.16 | 23.16 | 23.13 | 23.16 | 23.16 | 0.60% | 606 |
| Feb 19, 2025 | 22.96 | 23.04 | 22.96 | 23.02 | 23.02 | 1.07% | 10,508 |
| Feb 18, 2025 | 22.71 | 22.82 | 22.71 | 22.78 | 22.78 | 0.49% | 1,414 |
| Feb 14, 2025 | 22.68 | 22.71 | 22.67 | 22.67 | 22.67 | 0.39% | 1,236 |
| Feb 13, 2025 | 22.39 | 22.58 | 22.39 | 22.58 | 22.58 | 1.62% | 5,042 |
| Feb 12, 2025 | 22.14 | 22.22 | 22.14 | 22.22 | 22.22 | -0.71% | 681 |
| Feb 11, 2025 | 22.34 | 22.39 | 22.34 | 22.38 | 22.38 | 0.27% | 1,129 |
| Feb 10, 2025 | 22.29 | 22.32 | 22.29 | 22.32 | 22.32 | 1.63% | 756 |
| Feb 7, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -1.24% | 96 |
| Feb 6, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.30% | 8 |
| Feb 5, 2025 | 22.10 | 22.17 | 22.10 | 22.17 | 22.17 | 1.24% | 1,128 |
| Feb 4, 2025 | 21.82 | 21.96 | 21.82 | 21.90 | 21.90 | 0.43% | 3,629 |
| Feb 3, 2025 | 21.60 | 21.84 | 21.60 | 21.81 | 21.81 | -0.23% | 6,181 |
| Jan 31, 2025 | 22.06 | 22.10 | 21.86 | 21.86 | 21.86 | -1.72% | 923 |
| Jan 30, 2025 | 22.24 | 22.27 | 22.24 | 22.24 | 22.24 | 1.19% | 268 |
| Jan 29, 2025 | 22.00 | 22.06 | 21.94 | 21.98 | 21.98 | 0.19% | 625 |
| Jan 28, 2025 | 21.96 | 22.01 | 21.87 | 21.93 | 21.93 | -0.26% | 1,640 |
| Jan 27, 2025 | 22.12 | 22.12 | 21.99 | 21.99 | 21.99 | -1.82% | 3,288 |
| Jan 24, 2025 | 22.39 | 22.45 | 22.39 | 22.40 | 22.40 | 0.21% | 2,056 |
| Jan 23, 2025 | 22.25 | 22.36 | 22.24 | 22.35 | 22.35 | -0.50% | 2,755 |
| Jan 22, 2025 | 22.50 | 22.55 | 22.46 | 22.46 | 22.46 | -0.07% | 3,912 |
| Jan 21, 2025 | 22.34 | 22.50 | 22.34 | 22.48 | 22.48 | 1.66% | 1,353 |
| Jan 17, 2025 | 22.02 | 22.19 | 22.02 | 22.11 | 22.11 | 0.87% | 7,542 |
| Jan 16, 2025 | 21.99 | 22.01 | 21.92 | 21.92 | 21.92 | -0.75% | 9,493 |
| Jan 15, 2025 | 22.02 | 22.09 | 22.00 | 22.09 | 22.09 | 1.56% | 624 |