Matthews Korea Active ETF (MKOR)
NYSEARCA: MKOR · Real-Time Price · USD
46.04
-1.21 (-2.56%)
At close: Mar 10, 2026, 4:00 PM EDT
49.00
+2.96 (6.43%)
After-hours: Mar 10, 2026, 4:29 PM EDT
MKOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 46.34 | 47.69 | 46.00 | 47.12 | - | -0.28% | 24,446 |
| Mar 9, 2026 | 43.96 | 47.57 | 43.41 | 47.25 | 47.25 | 4.78% | 95,013 |
| Mar 6, 2026 | 43.41 | 45.45 | 43.17 | 45.10 | 45.10 | 1.07% | 109,770 |
| Mar 5, 2026 | 45.62 | 46.53 | 43.48 | 44.62 | 44.62 | -4.80% | 57,283 |
| Mar 4, 2026 | 45.00 | 48.89 | 44.74 | 46.87 | 46.87 | 1.45% | 70,574 |
| Mar 3, 2026 | 45.62 | 47.05 | 43.99 | 46.20 | 46.20 | -9.11% | 54,410 |
| Mar 2, 2026 | 49.65 | 51.35 | 49.50 | 50.83 | 50.83 | -2.44% | 71,202 |
| Feb 27, 2026 | 51.70 | 52.10 | 51.03 | 52.10 | 52.10 | 0.27% | 23,845 |
| Feb 26, 2026 | 53.12 | 53.15 | 51.05 | 51.96 | 51.96 | 0.52% | 57,579 |
| Feb 25, 2026 | 51.69 | 51.96 | 51.59 | 51.69 | 51.69 | 2.56% | 24,198 |
| Feb 24, 2026 | 50.11 | 50.74 | 49.93 | 50.40 | 50.40 | 3.34% | 35,658 |
| Feb 23, 2026 | 49.52 | 49.52 | 48.68 | 48.77 | 48.77 | -2.03% | 24,649 |
| Feb 20, 2026 | 48.36 | 49.78 | 48.36 | 49.78 | 49.78 | 4.43% | 39,832 |
| Feb 19, 2026 | 47.44 | 47.72 | 47.25 | 47.67 | 47.67 | 2.30% | 20,999 |
| Feb 18, 2026 | 46.22 | 46.98 | 46.01 | 46.60 | 46.60 | 1.11% | 10,434 |
| Feb 17, 2026 | 47.54 | 47.54 | 45.89 | 46.09 | 46.09 | -1.84% | 20,772 |
| Feb 13, 2026 | 45.90 | 47.10 | 45.00 | 46.96 | 46.96 | 2.38% | 35,319 |
| Feb 12, 2026 | 46.87 | 47.03 | 45.66 | 45.87 | 45.86 | 0.63% | 39,175 |
| Feb 11, 2026 | 44.65 | 45.58 | 44.41 | 45.58 | 45.58 | 4.21% | 13,211 |
| Feb 10, 2026 | 44.03 | 44.09 | 43.62 | 43.74 | 43.74 | -1.75% | 12,692 |
| Feb 9, 2026 | 43.65 | 44.55 | 43.47 | 44.52 | 44.52 | 2.06% | 30,408 |
| Feb 6, 2026 | 42.80 | 43.66 | 42.80 | 43.62 | 43.62 | 3.09% | 12,588 |
| Feb 5, 2026 | 42.05 | 42.80 | 41.75 | 42.31 | 42.31 | -0.80% | 19,948 |
| Feb 4, 2026 | 44.77 | 44.77 | 42.42 | 42.66 | 42.66 | -2.63% | 20,580 |
| Feb 3, 2026 | 44.39 | 44.39 | 43.47 | 43.81 | 43.81 | 2.59% | 18,024 |
| Feb 2, 2026 | 42.07 | 42.81 | 41.87 | 42.70 | 42.70 | -1.54% | 17,542 |
| Jan 30, 2026 | 44.47 | 44.52 | 43.32 | 43.37 | 43.37 | -0.66% | 60,839 |
| Jan 29, 2026 | 44.05 | 44.05 | 42.81 | 43.66 | 43.66 | 0.17% | 25,098 |
| Jan 28, 2026 | 43.80 | 43.80 | 43.06 | 43.58 | 43.58 | 1.81% | 35,240 |
| Jan 27, 2026 | 42.41 | 42.81 | 42.31 | 42.81 | 42.81 | 4.11% | 16,212 |
| Jan 26, 2026 | 41.43 | 41.43 | 41.08 | 41.12 | 41.12 | 0.63% | 16,212 |
| Jan 23, 2026 | 40.00 | 40.88 | 39.92 | 40.86 | 40.86 | 1.60% | 9,329 |
| Jan 22, 2026 | 40.15 | 40.29 | 39.97 | 40.22 | 40.22 | 0.10% | 8,150 |
| Jan 21, 2026 | 39.77 | 40.40 | 39.71 | 40.18 | 40.18 | 4.14% | 8,726 |
| Jan 20, 2026 | 39.00 | 39.00 | 38.58 | 38.58 | 38.58 | -1.28% | 17,038 |
| Jan 16, 2026 | 38.97 | 39.08 | 38.75 | 39.08 | 39.08 | 0.95% | 8,612 |
| Jan 15, 2026 | 39.02 | 39.02 | 38.71 | 38.71 | 38.71 | 1.00% | 6,790 |
| Jan 14, 2026 | 38.11 | 38.33 | 38.11 | 38.33 | 38.33 | 1.93% | 7,927 |
| Jan 13, 2026 | 37.86 | 37.86 | 37.56 | 37.60 | 37.60 | -0.34% | 6,300 |
| Jan 12, 2026 | 37.50 | 37.73 | 37.50 | 37.73 | 37.73 | -0.25% | 8,122 |
| Jan 9, 2026 | 37.65 | 37.90 | 37.56 | 37.83 | 37.83 | 1.95% | 4,710 |
| Jan 8, 2026 | 37.48 | 37.48 | 37.00 | 37.10 | 37.10 | -0.42% | 3,263 |
| Jan 7, 2026 | 37.44 | 37.44 | 37.24 | 37.26 | 37.26 | -0.98% | 16,222 |
| Jan 6, 2026 | 36.97 | 37.63 | 36.97 | 37.63 | 37.63 | 2.09% | 17,622 |
| Jan 5, 2026 | 36.84 | 37.03 | 36.80 | 36.86 | 36.86 | 2.53% | 15,721 |
| Jan 2, 2026 | 35.58 | 35.95 | 35.57 | 35.95 | 35.95 | 4.48% | 7,634 |
| Dec 31, 2025 | 34.54 | 34.54 | 34.41 | 34.41 | 34.41 | -1.23% | 894 |
| Dec 30, 2025 | 34.75 | 34.86 | 34.75 | 34.84 | 34.84 | -0.05% | 6,448 |
| Dec 29, 2025 | 34.64 | 34.90 | 34.63 | 34.86 | 34.86 | 1.98% | 4,509 |
| Dec 26, 2025 | 33.93 | 34.18 | 33.89 | 34.18 | 34.18 | 1.85% | 4,076 |