Price Alert

Matthews International Fu... (EMSF)

AMEX: EMSF · Real-Time Price · USD

28.77

0.00 (0.02%)

At close: Sep 12, 2025, 9:42 AM

EMSF Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 11, 2025	28.78	28.80	28.77	28.77	28.39	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
Sep 3, 2025	27.16	27.22	27.16	27.22	27.22	1.04%	103
Sep 2, 2025	26.91	26.94	26.91	26.94	26.94	-1.17%	2,500
Aug 29, 2025	27.26	27.26	27.26	27.26	27.26	-0.91%	100
Aug 28, 2025	27.50	27.52	27.50	27.51	27.51	-0.11%	3,626
Aug 27, 2025	27.35	27.57	27.35	27.54	27.54	-0.72%	6,925
Aug 26, 2025	27.70	27.74	27.70	27.74	27.74	-0.14%	1,521
Aug 25, 2025	27.78	27.78	27.78	27.78	27.78	-0.32%	132
Aug 22, 2025	27.94	27.94	27.86	27.87	27.87	1.68%	4,500
Aug 21, 2025	27.46	27.48	27.41	27.41	27.41	-0.15%	1,400
Aug 20, 2025	27.42	27.45	27.42	27.45	27.45	-0.47%	300
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