Matthews Korea Active ETF (MKOR)
NYSEARCA: MKOR · Real-Time Price · USD
54.89
-0.65 (-1.17%)
At close: Apr 28, 2026, 4:00 PM EDT
54.89
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
MKOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 54.68 | 55.05 | 54.28 | 54.85 | - | -1.25% | 10,816 |
| Apr 27, 2026 | 56.30 | 56.30 | 55.24 | 55.54 | 55.54 | 1.15% | 17,900 |
| Apr 24, 2026 | 54.58 | 55.28 | 54.40 | 54.91 | 54.91 | 2.89% | 21,074 |
| Apr 23, 2026 | 54.56 | 54.56 | 53.12 | 53.37 | 53.37 | -2.81% | 10,439 |
| Apr 22, 2026 | 53.83 | 54.94 | 53.83 | 54.91 | 54.91 | 5.96% | 28,200 |
| Apr 21, 2026 | 53.52 | 53.75 | 51.82 | 51.82 | 51.82 | -2.00% | 26,008 |
| Apr 20, 2026 | 52.69 | 53.21 | 52.54 | 52.88 | 52.87 | -1.32% | 17,336 |
| Apr 17, 2026 | 53.15 | 54.43 | 52.90 | 53.58 | 53.58 | 3.43% | 19,410 |
| Apr 16, 2026 | 51.76 | 52.23 | 51.45 | 51.81 | 51.81 | 1.43% | 29,939 |
| Apr 15, 2026 | 51.08 | 51.19 | 50.47 | 51.08 | 51.08 | -0.36% | 10,242 |
| Apr 14, 2026 | 50.00 | 51.30 | 49.78 | 51.26 | 51.26 | 2.71% | 15,589 |
| Apr 13, 2026 | 48.18 | 50.08 | 48.18 | 49.91 | 49.91 | 1.46% | 20,693 |
| Apr 10, 2026 | 49.60 | 49.60 | 48.74 | 49.19 | 49.19 | 0.37% | 17,692 |
| Apr 9, 2026 | 48.03 | 49.22 | 47.61 | 49.01 | 49.01 | -0.37% | 30,612 |
| Apr 8, 2026 | 48.95 | 49.65 | 48.42 | 49.19 | 49.19 | 9.20% | 68,067 |
| Apr 7, 2026 | 44.70 | 45.05 | 44.11 | 45.05 | 45.05 | 0.82% | 3,193 |
| Apr 6, 2026 | 44.79 | 44.87 | 44.36 | 44.68 | 44.68 | 2.70% | 6,524 |
| Apr 2, 2026 | 41.80 | 43.68 | 41.80 | 43.51 | 43.50 | -2.52% | 13,953 |
| Apr 1, 2026 | 44.46 | 45.30 | 44.27 | 44.63 | 44.63 | 2.28% | 15,648 |
| Mar 31, 2026 | 41.14 | 43.63 | 41.14 | 43.63 | 43.63 | 5.51% | 11,159 |
| Mar 30, 2026 | 42.71 | 42.71 | 41.00 | 41.36 | 41.36 | -3.13% | 19,974 |
| Mar 27, 2026 | 42.85 | 43.02 | 42.36 | 42.69 | 42.69 | 0.31% | 9,794 |
| Mar 26, 2026 | 44.07 | 44.28 | 42.56 | 42.56 | 42.56 | -5.80% | 23,906 |
| Mar 25, 2026 | 45.80 | 46.05 | 45.08 | 45.18 | 45.18 | -1.03% | 12,855 |
| Mar 24, 2026 | 44.82 | 46.07 | 44.82 | 45.65 | 45.65 | -3.26% | 28,156 |
| Mar 23, 2026 | 46.59 | 47.42 | 45.82 | 47.19 | 47.19 | 5.85% | 18,091 |
| Mar 20, 2026 | 46.45 | 46.75 | 44.45 | 44.58 | 44.58 | -5.71% | 24,276 |
| Mar 19, 2026 | 45.46 | 47.41 | 45.27 | 47.28 | 47.28 | 2.32% | 18,643 |
| Mar 18, 2026 | 47.00 | 47.30 | 46.21 | 46.21 | 46.21 | -2.01% | 10,440 |
| Mar 17, 2026 | 47.39 | 47.60 | 46.98 | 47.16 | 47.16 | 1.33% | 9,687 |
| Mar 16, 2026 | 45.80 | 46.72 | 45.80 | 46.54 | 46.54 | 7.06% | 18,172 |
| Mar 13, 2026 | 44.68 | 45.00 | 43.37 | 43.47 | 43.47 | 0.76% | 17,739 |
| Mar 12, 2026 | 46.20 | 46.20 | 43.14 | 43.14 | 43.14 | -6.44% | 52,638 |
| Mar 11, 2026 | 45.70 | 46.47 | 45.53 | 46.11 | 46.11 | 0.15% | 18,469 |
| Mar 10, 2026 | 46.34 | 48.10 | 46.00 | 46.04 | 46.04 | -2.56% | 53,110 |
| Mar 9, 2026 | 43.96 | 47.57 | 43.41 | 47.25 | 47.25 | 4.78% | 95,140 |
| Mar 6, 2026 | 43.41 | 45.45 | 43.17 | 45.10 | 45.10 | 1.07% | 109,773 |
| Mar 5, 2026 | 45.62 | 46.53 | 43.48 | 44.62 | 44.62 | -4.80% | 57,284 |
| Mar 4, 2026 | 45.00 | 48.89 | 44.74 | 46.87 | 46.87 | 1.45% | 71,989 |
| Mar 3, 2026 | 45.62 | 47.05 | 43.99 | 46.20 | 46.20 | -9.11% | 54,510 |
| 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% | 23,850 |
| Feb 26, 2026 | 53.12 | 53.15 | 51.05 | 51.96 | 51.96 | 0.52% | 57,698 |
| Feb 25, 2026 | 51.69 | 51.96 | 51.59 | 51.69 | 51.69 | 2.56% | 24,777 |
| 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% | 24,996 |
| 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% | 10,436 |
| Feb 17, 2026 | 47.54 | 47.54 | 45.89 | 46.09 | 46.09 | -1.84% | 20,772 |