Matthews Emerging Markets Equity Active ETF (MEM)
NYSEARCA: MEM · Real-Time Price · USD
37.86
+0.13 (0.35%)
Oct 29, 2025, 4:00 PM EDT - Market closed
MEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 38.01 | 38.07 | 37.86 | 37.86 | 37.86 | 0.34% | 3,715 |
| Oct 28, 2025 | 37.54 | 37.75 | 37.54 | 37.73 | 37.73 | 0.09% | 4,188 |
| Oct 27, 2025 | 37.67 | 37.70 | 37.55 | 37.70 | 37.70 | 1.49% | 3,135 |
| Oct 24, 2025 | 37.05 | 37.19 | 37.05 | 37.15 | 37.15 | 0.84% | 2,241 |
| Oct 23, 2025 | 36.66 | 36.85 | 36.66 | 36.84 | 36.84 | 1.13% | 2,156 |
| Oct 22, 2025 | 36.65 | 37.16 | 36.25 | 36.43 | 36.43 | -0.28% | 3,393 |
| Oct 21, 2025 | 36.69 | 36.69 | 36.53 | 36.53 | 36.53 | -1.10% | 5,256 |
| Oct 20, 2025 | 36.46 | 36.98 | 36.46 | 36.94 | 36.94 | 1.80% | 2,226 |
| Oct 17, 2025 | 36.08 | 36.38 | 36.08 | 36.28 | 36.28 | 0.06% | 3,334 |
| Oct 16, 2025 | 36.47 | 36.49 | 36.23 | 36.26 | 36.26 | 0.27% | 3,961 |
| Oct 15, 2025 | 36.18 | 36.31 | 36.12 | 36.16 | 36.16 | 1.67% | 2,873 |
| Oct 14, 2025 | 35.27 | 35.82 | 35.27 | 35.57 | 35.57 | -1.19% | 4,964 |
| Oct 13, 2025 | 36.00 | 36.09 | 35.96 | 36.00 | 36.00 | 2.75% | 3,620 |
| Oct 10, 2025 | 36.48 | 36.48 | 34.99 | 35.03 | 35.03 | -3.84% | 4,896 |
| Oct 9, 2025 | 36.81 | 36.81 | 36.39 | 36.43 | 36.43 | -1.04% | 854 |
| Oct 8, 2025 | 36.64 | 36.83 | 36.64 | 36.81 | 36.81 | 0.28% | 4,101 |
| Oct 7, 2025 | 37.02 | 37.05 | 36.69 | 36.71 | 36.71 | -0.94% | 4,542 |
| Oct 6, 2025 | 36.96 | 37.17 | 36.96 | 37.06 | 37.06 | 0.66% | 4,934 |
| Oct 3, 2025 | 36.83 | 36.89 | 36.73 | 36.81 | 36.81 | 0.24% | 2,624 |
| Oct 2, 2025 | 36.92 | 36.92 | 36.65 | 36.73 | 36.73 | 0.61% | 2,494 |
| Oct 1, 2025 | 36.49 | 36.51 | 36.36 | 36.51 | 36.51 | 0.72% | 4,816 |
| Sep 30, 2025 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | 0.06% | 276 |
| Sep 29, 2025 | 36.24 | 36.38 | 36.22 | 36.22 | 36.22 | 1.10% | 1,928 |
| Sep 26, 2025 | 35.84 | 35.84 | 35.74 | 35.83 | 35.83 | -0.33% | 2,067 |
| Sep 25, 2025 | 35.78 | 35.94 | 35.78 | 35.94 | 35.94 | -0.77% | 1,400 |
| Sep 24, 2025 | 36.32 | 36.43 | 36.22 | 36.22 | 36.22 | 0.23% | 11,449 |
| Sep 23, 2025 | 36.32 | 36.37 | 36.14 | 36.14 | 36.14 | -0.16% | 1,326 |
| Sep 22, 2025 | 36.13 | 36.20 | 36.13 | 36.20 | 36.20 | 0.19% | 6,619 |
| Sep 19, 2025 | 36.16 | 36.16 | 36.13 | 36.13 | 36.13 | -0.31% | 508 |
| Sep 18, 2025 | 36.15 | 36.35 | 36.09 | 36.24 | 36.24 | -0.37% | 42,863 |
| Sep 17, 2025 | 36.42 | 36.44 | 36.34 | 36.37 | 36.37 | 0.75% | 1,728 |
| Sep 16, 2025 | 36.01 | 36.10 | 35.88 | 36.10 | 36.10 | 0.84% | 10,997 |
| Sep 15, 2025 | 35.81 | 35.82 | 35.76 | 35.80 | 35.80 | 0.70% | 721 |
| Sep 12, 2025 | 35.53 | 35.60 | 35.45 | 35.55 | 35.55 | -0.22% | 2,517 |
| Sep 11, 2025 | 35.54 | 35.63 | 35.54 | 35.63 | 35.63 | 1.88% | 1,025 |
| Sep 10, 2025 | 35.01 | 35.06 | 34.98 | 34.98 | 34.98 | 0.63% | 1,835 |
| Sep 9, 2025 | 34.80 | 34.80 | 34.71 | 34.76 | 34.76 | 0.92% | 18,507 |
| Sep 8, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 1.25% | 182 |
| Sep 5, 2025 | 34.03 | 34.15 | 33.88 | 34.01 | 34.01 | 1.29% | 3,420 |
| Sep 4, 2025 | 33.40 | 33.58 | 33.40 | 33.58 | 33.58 | -0.49% | 920 |
| Sep 3, 2025 | 33.71 | 33.75 | 33.68 | 33.75 | 33.75 | 0.18% | 774 |
| Sep 2, 2025 | 33.39 | 33.69 | 33.39 | 33.68 | 33.68 | 0.13% | 3,062 |
| Aug 29, 2025 | 33.59 | 33.70 | 33.58 | 33.64 | 33.64 | -0.23% | 2,742 |
| Aug 28, 2025 | 33.47 | 33.72 | 33.47 | 33.72 | 33.72 | 1.09% | 1,666 |
| Aug 27, 2025 | 33.26 | 33.38 | 33.13 | 33.36 | 33.36 | -0.69% | 9,016 |
| Aug 26, 2025 | 33.58 | 33.60 | 33.51 | 33.59 | 33.59 | -0.12% | 1,523 |
| Aug 25, 2025 | 33.72 | 33.81 | 33.63 | 33.63 | 33.63 | -0.38% | 978 |
| Aug 22, 2025 | 33.30 | 33.77 | 33.30 | 33.76 | 33.76 | 1.51% | 3,673 |
| Aug 21, 2025 | 33.21 | 33.26 | 33.21 | 33.26 | 33.26 | 0.08% | 4,648 |
| Aug 20, 2025 | 33.23 | 33.23 | 33.02 | 33.23 | 33.23 | -0.27% | 1,973 |