Get the Stockscreener App
27.27
1.71%
0.4594
After Hours:
27.28
0.01
+0.04%
Matthews India Active Etf Stock (INDE) Price History
The historical daily chart and data for Matthews India Active Etf stock (INDE), show that the latest closing stock price as of March 19, 2025, is $27.27.
- Matthews India Active Etf all-time high stock price is $33.17, occurred on September 23, 2024.
- The lowest Matthews India Active Etf stock price recorded was $24.01 on October 26, 2023. Since then, Matthews India Active Etf's stock price has risen over 13.59% to $27.27 now.
- The 52-week high stock price for INDE is $33.17, representing a 21.64% increase from the current share price, occurred on September 23, 2024.
- The 52-week low stock price for INDE is $25.72, indicating a -5.69% decrease from the current share price, occurred on March 03, 2025.
The table below shows more information about INDE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 19, 2025 | $27.28 | $27.07 | $0.21 | 2,471.0 | +1.71% |
| Mar 18, 2025 | $26.89 | $26.71 | $0.18 | 14,663.0 | +1.23% |
| Mar 17, 2025 | $26.49 | $26.49 | $0.00 | 36.00 | +1.38% |
| Mar 14, 2025 | $26.29 | $26.10 | $0.19 | 1,417.0 | +0.52% |
| Mar 13, 2025 | $25.99 | $25.99 | $0.00 | 42.00 | -0.55% |
| Mar 12, 2025 | $26.17 | $26.11 | $0.06 | 1,140.0 | -0.18% |
| Mar 11, 2025 | $26.19 | $26.18 | $0.0123 | 961.0 | +0.51% |
| Mar 10, 2025 | $26.13 | $26.01 | $0.12 | 13,118.0 | -1.73% |
| Mar 07, 2025 | $26.51 | $26.38 | $0.1283 | 482.0 | +0.18% |
| Mar 06, 2025 | $26.47 | $26.46 | $0.0083 | 209.0 | +0.03% |
| Mar 05, 2025 | $26.45 | $26.35 | $0.1046 | 803.0 | +1.98% |
| Mar 04, 2025 | $25.94 | $25.94 | $0.00 | 0.00 | +0.86% |
| Mar 03, 2025 | $25.83 | $25.72 | $0.1103 | 833.0 | -1.23% |
| Feb 28, 2025 | $26.04 | $25.88 | $0.1607 | 6,481.0 | -1.16% |
| Feb 27, 2025 | $26.35 | $26.34 | $0.0054 | 120.0 | -0.81% |
| Feb 26, 2025 | $26.56 | $26.55 | $0.0112 | 1,340.0 | -0.34% |
| Feb 25, 2025 | $26.65 | $26.65 | $0.00 | 224.0 | +0.45% |
| Feb 24, 2025 | $26.59 | $26.48 | $0.1055 | 2,038.0 | -0.16% |
| Feb 21, 2025 | $26.57 | $26.57 | $0.00 | 305.0 | -1.98% |
| Feb 20, 2025 | $27.11 | $27.06 | $0.05 | 909.0 | +0.85% |
| Feb 19, 2025 | $26.90 | $26.84 | $0.058 | 899.0 | +0.24% |
Matthews India Active Etf Stock (INDE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Matthews India Active Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of INDE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Matthews India Active Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Matthews India Active Etf Stock (INDE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $27.28 | $25.72 | $1.56 | 38,646.0 | +4.72% |
| Feb, 2025 | $28.28 | $25.88 | $2.40 | 31,349.0 | -6.15% |
| Jan, 2025 | $30.48 | $27.16 | $3.32 | 97,108.0 | -6.99% |
Matthews India Active Etf Stock (INDE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $31.43 | $29.58 | $1.85 | 511,647.0 | -2.53% |
| Nov, 2024 | $30.75 | $29.44 | $1.31 | 59,258.0 | +0.04% |
| Oct, 2024 | $32.48 | $30.02 | $2.46 | 120,799.0 | -6.05% |
| Sep, 2024 | $33.17 | $31.74 | $1.43 | 43,867.0 | +1.32% |
| Aug, 2024 | $32.18 | $30.01 | $2.17 | 265,235.0 | +2.46% |
| Jul, 2024 | $31.58 | $30.75 | $0.825 | 87,907.0 | +2.32% |
| Jun, 2024 | $30.98 | $27.43 | $3.54 | 113,625.0 | +7.03% |
| May, 2024 | $29.20 | $28.05 | $1.15 | 43,363.0 | -0.67% |
| Apr, 2024 | $29.01 | $27.92 | $1.09 | 25,365.0 | +2.36% |
| Mar, 2024 | $31.76 | $27.32 | $4.44 | 41,607.0 | -0.52% |
| Feb, 2024 | $29.10 | $27.34 | $1.76 | 43,971.0 | +1.57% |
| Jan, 2024 | $28.10 | $26.97 | $1.13 | 24,760.0 | +3.26% |
Matthews India Active Etf Stock (INDE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $27.46 | $26.26 | $1.20 | 38,790.0 | +2.91% |
| Nov, 2023 | $26.29 | $24.31 | $1.98 | 126,659.0 | +3.51% |
| Oct, 2023 | $25.38 | $24.01 | $1.37 | 80,519.0 | +0.00% |
0.61%
Cap:
|
Volume (24h):