Matthews International Fu... (EMSF)
AMEX: EMSF
· Real-Time Price · USD
27.42
-0.16 (-0.58%)
At close: Aug 20, 2025, 3:25 PM
27.45
0.10%
After-hours: Aug 20, 2025, 04:04 PM EDT
EMSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 27.42 | 27.45 | 27.42 | 27.45 | 27.42 | -0.47% | 265 |
| Aug 19, 2025 | 27.78 | 27.80 | 27.58 | 27.58 | 27.58 | -1.01% | 916 |
| Aug 18, 2025 | 27.78 | 27.86 | 27.78 | 27.86 | 27.86 | 1.27% | 1,013 |
| Aug 15, 2025 | 27.49 | 27.51 | 27.35 | 27.51 | 27.51 | 0.66% | 2,422 |
| Aug 14, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | -1.05% | 100 |
| Aug 13, 2025 | 27.66 | 27.70 | 27.61 | 27.62 | 27.62 | 0.77% | 2,342 |
| Aug 12, 2025 | 27.43 | 27.49 | 27.41 | 27.41 | 27.41 | 1.48% | 1,200 |
| Aug 11, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | -0.33% | 200 |
| Aug 8, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.00% | 100 |
| Aug 7, 2025 | 27.11 | 27.11 | 27.02 | 27.10 | 27.10 | 0.86% | 19,000 |
| Aug 6, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 0.07% | 121 |
| Aug 5, 2025 | 26.90 | 26.90 | 26.85 | 26.85 | 26.85 | 0.22% | 245 |
| Aug 4, 2025 | 26.76 | 26.79 | 26.76 | 26.79 | 26.79 | 1.09% | 1,120 |
| Aug 1, 2025 | 26.52 | 26.52 | 26.28 | 26.50 | 26.50 | -1.23% | 2,735 |
| Jul 31, 2025 | 26.95 | 26.95 | 26.83 | 26.83 | 26.83 | -0.85% | 900 |
| Jul 30, 2025 | 27.16 | 27.16 | 27.06 | 27.06 | 27.06 | -1.46% | 220 |
| Jul 29, 2025 | 27.53 | 27.58 | 27.44 | 27.46 | 27.46 | 0.04% | 2,322 |
| Jul 28, 2025 | 27.43 | 27.46 | 27.35 | 27.45 | 27.45 | -0.80% | 5,800 |
| Jul 25, 2025 | 27.65 | 27.67 | 27.62 | 27.67 | 27.67 | -0.97% | 1,914 |
| Jul 24, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | -0.68% | 146 |