Matthews International Funds (MKOR) Historical Stock Data
21.07 ↓0.28 (-1.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MKOR is down -0.11% a day on average. There have been 15 days where Matthews International Funds closed green and 15 days where MKOR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 21.09 | 21.07 | ↓$0.02 (-0.12%) | 21.07 | 21.11 | 5.72K |
| 2024-12-24 | 21.34 | 21.35 | ↑$0.01 (0.03%) | 21.29 | 21.35 | 7.66K |
| 2024-12-23 | 21.31 | 21.36 | ↑$0.05 (0.23%) | 21.31 | 21.36 | 23.36K |
| 2024-12-20 | 21.27 | 21.34 | ↑$0.07 (0.33%) | 21.21 | 21.48 | 8.40K |
| 2024-12-19 | 21.61 | 21.51 | ↓$0.10 (-0.48%) | 21.48 | 21.61 | 16.35K |
| 2024-12-18 | 21.99 | 21.28 | ↓$0.71 (-3.21%) | 21.28 | 21.99 | 8.51K |
| 2024-12-17 | 22.81 | 22.82 | ↑$0.01 (0.05%) | 22.81 | 22.82 | 1.37K |
| 2024-12-16 | 22.91 | 22.89 | ↓$0.02 (-0.09%) | 22.81 | 22.94 | 20.93K |
| 2024-12-13 | 22.96 | 22.99 | ↑$0.03 (0.13%) | 22.88 | 22.99 | 6.88K |
| 2024-12-12 | 22.82 | 22.78 | ↓$0.04 (-0.18%) | 22.70 | 22.90 | 11.61K |
| 2024-12-11 | 22.83 | 22.83 | ↑$0.00 (0.02%) | 22.81 | 22.84 | 1.55K |
| 2024-12-10 | 22.47 | 22.24 | ↓$0.23 (-1.04%) | 22.24 | 22.50 | 12.03K |
| 2024-12-09 | 22.09 | 22.13 | ↑$0.04 (0.20%) | 22.09 | 22.26 | 12.17K |
| 2024-12-06 | 22.61 | 22.54 | ↓$0.07 (-0.31%) | 22.54 | 22.67 | 10.43K |
| 2024-12-05 | 22.86 | 22.83 | ↓$0.03 (-0.13%) | 22.83 | 22.90 | 106.86K |
| 2024-12-04 | 23.06 | 23.21 | ↑$0.15 (0.66%) | 23.06 | 23.21 | 4.68K |
| 2024-12-03 | 22.68 | 23.07 | ↑$0.39 (1.72%) | 21.99 | 23.14 | 21.29K |
| 2024-12-02 | 23.47 | 23.45 | ↓$0.02 (-0.09%) | 23.45 | 23.50 | 4.05K |
| 2024-11-27 | 23.95 | 23.98 | ↑$0.03 (0.12%) | 23.95 | 23.98 | 170 |
| 2024-11-26 | 23.97 | 23.95 | ↓$0.02 (-0.10%) | 23.91 | 23.97 | 2.39K |
| 2024-11-25 | 23.83 | 23.81 | ↓$0.02 (-0.08%) | 23.68 | 23.84 | 2.47K |
| 2024-11-22 | 23.57 | 23.35 | ↓$0.22 (-0.93%) | 23.35 | 23.57 | 1.01K |
| 2024-11-21 | 23.54 | 23.56 | ↑$0.02 (0.09%) | 23.48 | 23.60 | 5.19K |
| 2024-11-20 | 23.25 | 23.35 | ↑$0.09 (0.41%) | 23.22 | 23.35 | 355 |
| 2024-11-19 | 23.31 | 23.38 | ↑$0.07 (0.28%) | 23.30 | 23.38 | 2.71K |
| 2024-11-18 | 23.22 | 23.33 | ↑$0.11 (0.49%) | 23.22 | 23.33 | 9.64K |
| 2024-11-15 | 22.86 | 22.90 | ↑$0.04 (0.17%) | 22.84 | 22.90 | 7.88K |
| 2024-11-14 | 22.73 | 22.61 | ↓$0.12 (-0.55%) | 22.42 | 22.73 | 11.57K |
| 2024-11-13 | 22.80 | 22.66 | ↓$0.14 (-0.61%) | 22.66 | 22.80 | 3.05K |
| 2024-11-12 | 23.04 | 22.99 | ↓$0.05 (-0.22%) | 22.70 | 23.04 | 9.61K |
Create an account or log in to view more rows.
$MKOR I hate this company.
$MKOR the FOMO will be epic
$MKOR called it
$MKOR has just been halted from trading.
$MKOR hmm...
$MKOR whelp. you win this round. goodluck
$MKOR what V recovery or fake pump
$MKOR Same thing
different day
$MKOR make it rain
let’s see some green
$MKOR how low can she go