Get the Stockscreener App
29.38
0.26%
-0.0775
After Hours:
29.25
-0.1258
-0.43%
Matthews India Active Etf Stock (INDE) Price History
The historical daily chart and data for Matthews India Active Etf stock (INDE), show that the latest closing stock price as of May 30, 2025, is $29.38.
- Matthews India Active Etf all-time high stock price is $33.17, occurred on September 23, 2024.
- The lowest Matthews India Active Etf stock price recorded was $24.01 on October 26, 2023. Since then, Matthews India Active Etf's stock price has risen over 22.36% to $29.38 now.
- The 52-week high stock price for INDE is $33.17, representing a 12.92% increase from the current share price, occurred on September 23, 2024.
- The 52-week low stock price for INDE is $25.72, indicating a -12.45% decrease from the current share price, occurred on March 03, 2025.
The table below shows more information about INDE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $29.38 | $29.25 | $0.1258 | 585.0 | -0.26% |
| May 29, 2025 | $29.45 | $29.36 | $0.0933 | 445.0 | +0.72% |
| May 28, 2025 | $29.24 | $29.24 | $0.00 | 35.00 | -0.21% |
| May 27, 2025 | $29.36 | $29.31 | $0.054 | 842.0 | -0.26% |
| May 23, 2025 | $29.39 | $29.38 | $0.0076 | 145.0 | +1.78% |
| May 22, 2025 | $28.99 | $28.81 | $0.18 | 855.0 | -0.54% |
| May 21, 2025 | $29.22 | $29.02 | $0.195 | 1,151.0 | +0.14% |
| May 20, 2025 | $30.69 | $28.60 | $2.09 | 10,981.0 | -1.88% |
| May 19, 2025 | $29.54 | $29.47 | $0.0699 | 691.0 | +0.57% |
| May 16, 2025 | $29.37 | $29.24 | $0.1329 | 3,682.0 | -0.37% |
| May 15, 2025 | $29.92 | $29.48 | $0.4384 | 225.0 | +1.20% |
| May 14, 2025 | $29.13 | $29.13 | $0.00 | 13.00 | +0.09% |
| May 13, 2025 | $29.15 | $28.97 | $0.1799 | 498.0 | -0.07% |
| May 12, 2025 | $29.24 | $29.09 | $0.15 | 5,258.0 | +3.09% |
| May 09, 2025 | $28.36 | $28.04 | $0.32 | 881.0 | +1.78% |
| May 08, 2025 | $28.46 | $27.54 | $0.92 | 2,799.0 | -3.88% |
| May 07, 2025 | $29.06 | $28.87 | $0.19 | 1,500.0 | -0.24% |
| May 06, 2025 | $29.08 | $28.95 | $0.1315 | 1,109.0 | -1.12% |
| May 05, 2025 | $29.35 | $29.27 | $0.08 | 659.0 | +1.05% |
| May 02, 2025 | $28.97 | $28.86 | $0.1132 | 807.0 | +0.75% |
Matthews India Active Etf Stock (INDE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Matthews India 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 INDE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Matthews India Active Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Matthews India Active Etf Stock (INDE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $30.69 | $27.54 | $3.15 | 33,968.0 | +2.07% |
| Apr, 2025 | $29.22 | $26.44 | $2.78 | 53,802.0 | +4.18% |
| Mar, 2025 | $28.08 | $25.72 | $2.36 | 77,726.0 | +6.09% |
| Feb, 2025 | $28.28 | $25.88 | $2.40 | 31,349.0 | -6.15% |
| Jan, 2025 | $30.48 | $27.16 | $3.32 | 97,108.0 | -6.99% |
Matthews India Active Etf Stock (INDE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $31.43 | $29.58 | $1.85 | 511,647.0 | -2.53% |
| Nov, 2024 | $30.75 | $29.44 | $1.31 | 59,258.0 | +0.04% |
| Oct, 2024 | $32.48 | $30.02 | $2.46 | 120,799.0 | -6.05% |
| Sep, 2024 | $33.17 | $31.74 | $1.43 | 43,867.0 | +1.32% |
| Aug, 2024 | $32.18 | $30.01 | $2.17 | 265,235.0 | +2.46% |
| Jul, 2024 | $31.58 | $30.75 | $0.825 | 87,907.0 | +2.32% |
| Jun, 2024 | $30.98 | $27.43 | $3.54 | 113,625.0 | +7.03% |
| May, 2024 | $29.20 | $28.05 | $1.15 | 43,363.0 | -0.67% |
| Apr, 2024 | $29.01 | $27.92 | $1.09 | 25,365.0 | +2.36% |
| Mar, 2024 | $31.76 | $27.32 | $4.44 | 41,607.0 | -0.52% |
| Feb, 2024 | $29.10 | $27.34 | $1.76 | 43,971.0 | +1.57% |
| Jan, 2024 | $28.10 | $26.97 | $1.13 | 24,760.0 | +3.26% |
Matthews India Active Etf Stock (INDE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $27.46 | $26.26 | $1.20 | 38,790.0 | +2.91% |
| Nov, 2023 | $26.29 | $24.31 | $1.98 | 126,659.0 | +3.51% |
| Oct, 2023 | $25.38 | $24.01 | $1.37 | 80,519.0 | +0.00% |
0.16%
0.09%
Cap:
|
Volume (24h):