Get the Stockscreener App
31.19
0.85%
-0.2671
Matthews Emerging Markets Sustainable Future Active Etf Stock (EMSF) Price History
The historical daily chart and data for Matthews Emerging Markets Sustainable Future Active Etf stock (EMSF), show that the latest closing stock price as of April 02, 2026, is $31.19.
- Matthews Emerging Markets Sustainable Future Active Etf all-time high stock price is $34.92, occurred on February 25, 2026.
- The lowest Matthews Emerging Markets Sustainable Future Active Etf stock price recorded was $21.56 on April 08, 2025. Since then, Matthews Emerging Markets Sustainable Future Active Etf's stock price has risen over 44.69% to $31.19 now.
- The 52-week high stock price for EMSF is $34.92, representing a 11.94% increase from the current share price, occurred on February 25, 2026.
- The 52-week low stock price for EMSF is $21.56, indicating a -30.89% decrease from the current share price, occurred on April 08, 2025.
The table below shows more information about EMSF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 02, 2026 | $31.25 | $30.65 | $0.60 | 7,658.0 | -0.85% |
| Apr 01, 2026 | $31.74 | $31.35 | $0.39 | 1,657.0 | +1.27% |
| Mar 31, 2026 | $31.07 | $29.91 | $1.16 | 5,284.0 | +4.37% |
| Mar 30, 2026 | $30.20 | $29.57 | $0.63 | 3,557.0 | -2.10% |
| Mar 27, 2026 | $30.58 | $30.29 | $0.2899 | 8,932.0 | -0.79% |
| Mar 26, 2026 | $31.41 | $30.64 | $0.7657 | 13,464.0 | -4.17% |
| Mar 25, 2026 | $32.12 | $31.98 | $0.1414 | 137.0 | +1.56% |
| Mar 24, 2026 | $31.67 | $31.49 | $0.1829 | 559.0 | -2.52% |
| Mar 23, 2026 | $32.47 | $32.22 | $0.25 | 992.0 | +3.83% |
| Mar 20, 2026 | $31.98 | $31.06 | $0.9201 | 3,682.0 | -3.81% |
| Mar 19, 2026 | $32.41 | $32.02 | $0.39 | 2,268.0 | +1.09% |
| Mar 18, 2026 | $32.44 | $31.99 | $0.4463 | 2,985.0 | -1.70% |
| Mar 17, 2026 | $32.69 | $32.47 | $0.22 | 8,691.0 | +1.04% |
| Mar 16, 2026 | $32.37 | $32.06 | $0.31 | 15,815.0 | +2.68% |
| Mar 13, 2026 | $31.46 | $31.37 | $0.09 | 112,682.0 | -0.00% |
| Mar 12, 2026 | $32.10 | $31.37 | $0.7292 | 2,514.0 | -3.57% |
| Mar 11, 2026 | $32.53 | $32.42 | $0.1147 | 2,461.0 | +0.51% |
| Mar 10, 2026 | $32.41 | $32.37 | $0.0484 | 347.0 | +0.64% |
| Mar 09, 2026 | $32.23 | $31.53 | $0.70 | 1,263.0 | +2.18% |
| Mar 06, 2026 | $31.62 | $31.48 | $0.1449 | 466.0 | -1.43% |
| Mar 05, 2026 | $32.46 | $31.45 | $1.01 | 1,311.0 | -1.86% |
Matthews Emerging Markets Sustainable Future Active Etf Stock (EMSF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Matthews Emerging Markets Sustainable Future 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 EMSF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Matthews Emerging Markets Sustainable Future Active Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Matthews Emerging Markets Sustainable Future Active Etf Stock (EMSF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $31.74 | $30.65 | $1.09 | 16,973.0 | +0.41% |
| Mar, 2026 | $33.85 | $29.57 | $4.28 | 196,262.0 | -9.73% |
| Feb, 2026 | $34.92 | $30.97 | $3.95 | 60,824.0 | +9.05% |
| Jan, 2026 | $32.20 | $29.04 | $3.16 | 55,020.0 | +11.27% |
Matthews Emerging Markets Sustainable Future Active Etf Stock (EMSF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $30.37 | $26.75 | $3.62 | 161,634.0 | -5.43% |
| Nov, 2025 | $31.65 | $28.84 | $2.82 | 39,781.0 | -3.13% |
| Oct, 2025 | $31.55 | $28.40 | $3.15 | 36,691.0 | +6.51% |
| Sep, 2025 | $29.79 | $26.91 | $2.88 | 70,510.0 | +7.27% |
| Aug, 2025 | $27.94 | $26.28 | $1.66 | 49,615.0 | +1.62% |
| Jul, 2025 | $28.13 | $26.83 | $1.30 | 82,809.0 | -2.90% |
| Jun, 2025 | $27.64 | $24.28 | $3.36 | 147,202.0 | +8.59% |
| May, 2025 | $25.87 | $24.55 | $1.32 | 45,774.0 | +3.73% |
| Apr, 2025 | $24.64 | $21.56 | $3.08 | 111,495.0 | +1.36% |
| Mar, 2025 | $25.85 | $23.94 | $1.91 | 58,584.0 | -1.87% |
| Feb, 2025 | $25.96 | $24.25 | $1.71 | 126,747.0 | +0.26% |
| Jan, 2025 | $24.81 | $22.99 | $1.82 | 158,879.0 | +1.49% |
Matthews Emerging Markets Sustainable Future Active Etf Stock (EMSF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $27.24 | $24.28 | $2.96 | 118,275.0 | -6.22% |
| Nov, 2024 | $27.47 | $25.39 | $2.08 | 36,143.0 | -4.08% |
| Oct, 2024 | $29.64 | $26.99 | $2.65 | 51,833.0 | -4.05% |
| Sep, 2024 | $28.75 | $24.98 | $3.77 | 68,488.0 | +8.13% |
| Aug, 2024 | $26.19 | $24.07 | $2.12 | 48,623.0 | +1.28% |
| Jul, 2024 | $27.10 | $25.28 | $1.82 | 31,280.0 | -0.45% |
| Jun, 2024 | $27.05 | $25.83 | $1.22 | 69,691.0 | +0.32% |
| May, 2024 | $27.37 | $25.83 | $1.54 | 37,725.0 | -1.41% |
| Apr, 2024 | $26.73 | $24.74 | $1.99 | 48,231.0 | +1.00% |
| Mar, 2024 | $26.33 | $25.50 | $0.83 | 120,841.0 | +1.46% |
| Feb, 2024 | $25.75 | $23.98 | $1.77 | 95,725.0 | +6.24% |
| Jan, 2024 | $25.42 | $24.07 | $1.35 | 118,359.0 | +0.00% |
0.16%
0.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):