Matthews International Fu... (EMSF)
AMEX: EMSF
· Real-Time Price · USD
30.01
0.38 (1.29%)
At close: Oct 02, 2025, 3:52 PM
29.88
-0.43%
After-hours: Oct 02, 2025, 04:06 PM EDT
EMSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 29.53 | 29.63 | 29.49 | 29.63 | 29.49 | 1.30% | 4,407 |
| Sep 30, 2025 | 29.14 | 29.25 | 29.12 | 29.25 | 29.25 | 0.52% | 905 |
| Sep 29, 2025 | 29.15 | 29.15 | 29.10 | 29.10 | 29.10 | 1.43% | 600 |
| Sep 26, 2025 | 28.54 | 28.70 | 28.54 | 28.69 | 28.69 | -1.03% | 1,912 |
| Sep 25, 2025 | 28.94 | 28.99 | 28.88 | 28.99 | 28.99 | -1.02% | 7,700 |
| Sep 24, 2025 | 29.43 | 29.43 | 29.22 | 29.29 | 29.29 | -1.01% | 11,600 |
| Sep 23, 2025 | 29.75 | 29.79 | 29.54 | 29.59 | 29.59 | -0.37% | 7,400 |
| Sep 22, 2025 | 29.71 | 29.71 | 29.65 | 29.70 | 29.70 | 0.37% | 800 |
| Sep 19, 2025 | 29.66 | 29.67 | 29.49 | 29.59 | 29.59 | -0.37% | 4,800 |
| Sep 18, 2025 | 29.68 | 29.74 | 29.67 | 29.70 | 29.70 | 0.51% | 3,700 |
| Sep 17, 2025 | 29.46 | 29.55 | 29.46 | 29.55 | 29.55 | 0.89% | 521 |
| Sep 16, 2025 | 29.31 | 29.31 | 29.29 | 29.29 | 29.29 | 0.45% | 2,600 |
| Sep 15, 2025 | 29.10 | 29.17 | 29.09 | 29.16 | 29.16 | 1.36% | 5,947 |
| Sep 12, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 0.00% | 100 |
| Sep 11, 2025 | 28.78 | 28.80 | 28.77 | 28.77 | 28.77 | 1.34% | 1,308 |
| Sep 10, 2025 | 28.39 | 28.45 | 28.39 | 28.39 | 28.39 | 1.03% | 8,900 |
| Sep 9, 2025 | 28.12 | 28.12 | 28.10 | 28.10 | 28.10 | 0.79% | 746 |
| Sep 8, 2025 | 27.89 | 27.90 | 27.88 | 27.88 | 27.88 | 0.69% | 1,045 |
| Sep 5, 2025 | 27.67 | 27.69 | 27.66 | 27.69 | 27.69 | 1.91% | 500 |
| Sep 4, 2025 | 27.17 | 27.18 | 27.16 | 27.17 | 27.17 | -0.18% | 7,200 |
Page 1 of 26