Matthews International Funds (MKOR) Historical Stock Data

32.96 ↓0.32 (-0.96%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MKOR is up 0.08% a day on average. There have been 18 days where Matthews International Funds closed green and 12 days where MKOR closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-16	32.99	32.96	↓$0.03 (-0.09%)	32.86	33.00	10.69K
2025-12-15	33.75	33.28	↓$0.47 (-1.39%)	33.28	33.75	2.24K
2025-12-12	33.43	33.35	↓$0.08 (-0.24%)	33.35	33.59	7.96K
2025-12-11	34.35	34.19	↓$0.16 (-0.47%)	34.09	34.35	6.49K
2025-12-10	34.09	34.54	↑$0.45 (1.32%)	34.09	34.56	724
2025-12-09	34.19	34.29	↑$0.10 (0.29%)	34.19	34.29	1.86K
2025-12-08	34.37	34.10	↓$0.27 (-0.79%)	34.08	34.37	2.36K
2025-12-05	33.81	33.97	↑$0.16 (0.47%)	33.78	34.07	1.25K
2025-12-04	33.28	33.22	↓$0.06 (-0.18%)	33.22	33.33	1.94K
2025-12-03	33.39	33.59	↑$0.20 (0.59%)	33.39	33.59	1.23K
2025-12-02	33.31	33.27	↓$0.05 (-0.14%)	33.26	33.37	1.32K
2025-12-01	32.69	32.77	↑$0.08 (0.24%)	32.69	32.88	6.26K
2025-11-28	32.84	32.90	↑$0.06 (0.17%)	32.79	32.95	4.07K
2025-11-26	32.78	33.07	↑$0.29 (0.88%)	32.78	33.07	1.12K
2025-11-25	32.24	32.48	↑$0.24 (0.74%)	32.10	32.51	9.11K
2025-11-24	32.00	32.53	↑$0.52 (1.64%)	32.00	32.53	3.84K
2025-11-21	31.73	32.07	↑$0.34 (1.06%)	31.71	32.19	2.99K
2025-11-20	32.87	31.80	↓$1.07 (-3.26%)	31.80	32.91	5.91K
2025-11-19	32.28	32.32	↑$0.04 (0.13%)	32.25	32.32	2.31K
2025-11-18	32.47	32.64	↑$0.17 (0.53%)	32.46	32.75	4.39K
2025-11-17	33.26	33.13	↓$0.13 (-0.39%)	33.13	33.67	3.20K
2025-11-14	33.04	33.54	↑$0.50 (1.52%)	33.04	33.81	3.04K
2025-11-13	34.00	33.37	↓$0.63 (-1.85%)	33.34	34.00	2.68K
2025-11-12	33.91	33.97	↑$0.06 (0.18%)	33.91	33.97	788
2025-11-11	33.87	33.87	↑$0.00 (0.01%)	33.86	33.90	2.74K
2025-11-10	33.63	33.82	↑$0.19 (0.56%)	33.50	33.82	2.66K
2025-11-07	32.45	32.53	↑$0.08 (0.25%)	31.93	32.53	6.01K
2025-11-06	33.50	33.21	↓$0.29 (-0.87%)	33.08	33.55	5.68K
2025-11-05	33.50	34.08	↑$0.58 (1.73%)	33.50	34.09	7.79K
2025-11-04	34.19	34.10	↓$0.09 (-0.26%)	34.04	34.43	10.12K