Matthews Korea Active ETF (MKOR)
NYSEARCA: MKOR · Real-Time Price · USD
22.81
-0.09 (-0.39%)
May 8, 2025, 12:36 PM EDT - Market closed
MKOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 22.74 | 22.81 | 22.73 | 22.73 | 22.73 | -0.73% | 3,166 |
| May 7, 2025 | 22.81 | 22.90 | 22.81 | 22.90 | 22.90 | -0.72% | 367 |
| May 6, 2025 | 22.94 | 23.06 | 22.93 | 23.06 | 23.06 | 0.07% | 1,143 |
| May 5, 2025 | 23.06 | 23.10 | 23.00 | 23.05 | 23.05 | 1.18% | 863 |
| May 2, 2025 | 22.50 | 22.83 | 22.50 | 22.78 | 22.78 | 3.03% | 1,685 |
| May 1, 2025 | 22.27 | 22.27 | 22.11 | 22.11 | 22.11 | -0.76% | 682 |
| Apr 30, 2025 | 22.20 | 22.28 | 22.11 | 22.28 | 22.28 | 0.56% | 4,675 |
| Apr 29, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.48% | 168 |
| Apr 28, 2025 | 22.01 | 22.05 | 22.00 | 22.05 | 22.05 | -0.26% | 1,612 |
| Apr 25, 2025 | 22.06 | 22.11 | 22.06 | 22.11 | 22.11 | -0.37% | 114 |
| Apr 24, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0.77% | 198 |
| Apr 23, 2025 | 22.16 | 22.19 | 22.02 | 22.02 | 22.02 | 1.01% | 2,790 |
| Apr 22, 2025 | 21.78 | 21.92 | 21.78 | 21.80 | 21.80 | 0.46% | 1,756 |
| Apr 21, 2025 | 21.23 | 21.71 | 21.23 | 21.70 | 21.70 | 0.22% | 5,858 |
| Apr 17, 2025 | 21.72 | 21.81 | 21.65 | 21.65 | 21.65 | 0.23% | 1,298 |
| Apr 16, 2025 | 21.62 | 21.68 | 21.51 | 21.60 | 21.60 | -0.20% | 1,620 |
| Apr 15, 2025 | 21.63 | 21.67 | 21.63 | 21.65 | 21.65 | 0.12% | 1,575 |
| Apr 14, 2025 | 21.83 | 21.83 | 21.55 | 21.62 | 21.62 | 0.32% | 2,474 |
| Apr 11, 2025 | 21.13 | 21.56 | 21.13 | 21.56 | 21.56 | 3.84% | 3,760 |
| Apr 10, 2025 | 20.71 | 20.80 | 20.70 | 20.76 | 20.76 | -2.34% | 3,950 |
| Apr 9, 2025 | 19.92 | 21.26 | 19.92 | 21.26 | 21.26 | 7.08% | 658 |
| Apr 8, 2025 | 20.64 | 20.64 | 19.85 | 19.85 | 19.85 | -3.03% | 4,572 |
| Apr 7, 2025 | 20.34 | 20.67 | 20.34 | 20.47 | 20.47 | -0.82% | 2,604 |
| Apr 4, 2025 | 21.06 | 21.06 | 20.64 | 20.64 | 20.64 | -3.00% | 3,337 |
| Apr 3, 2025 | 21.42 | 21.49 | 21.28 | 21.28 | 21.28 | -1.64% | 4,071 |
| Apr 2, 2025 | 21.59 | 21.70 | 21.58 | 21.63 | 21.63 | 0.19% | 4,661 |
| Apr 1, 2025 | 21.49 | 21.59 | 21.46 | 21.59 | 21.59 | 0.95% | 1,768 |
| Mar 31, 2025 | 21.22 | 21.39 | 21.19 | 21.39 | 21.39 | -0.91% | 2,609 |
| Mar 28, 2025 | 21.58 | 21.58 | 21.57 | 21.58 | 21.58 | -2.38% | 2,946 |
| 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 |