Matthews Emerging Markets Equity Active ETF (MEM)
NYSEARCA: MEM · Real-Time Price · USD
29.44
+0.13 (0.43%)
Apr 1, 2025, 3:27 PM EDT - Market closed
MEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | - | -0.20% | 487 |
| Mar 31, 2025 | 29.09 | 29.36 | 29.09 | 29.31 | 29.31 | -0.59% | 470,383 |
| Mar 28, 2025 | 29.58 | 29.58 | 29.46 | 29.49 | 29.49 | -1.98% | 3,921 |
| Mar 27, 2025 | 30.04 | 30.10 | 30.04 | 30.08 | 30.08 | 0.53% | 3,782 |
| Mar 26, 2025 | 29.90 | 29.93 | 29.80 | 29.92 | 29.92 | -0.50% | 3,139 |
| Mar 25, 2025 | 30.13 | 30.14 | 30.05 | 30.07 | 30.07 | -0.18% | 4,972 |
| Mar 24, 2025 | 30.15 | 30.19 | 30.08 | 30.13 | 30.13 | 0.47% | 1,671 |
| Mar 21, 2025 | 29.88 | 30.02 | 29.86 | 29.98 | 29.98 | -0.36% | 4,868 |
| Mar 20, 2025 | 29.99 | 30.19 | 29.98 | 30.09 | 30.09 | -1.13% | 4,790 |
| Mar 19, 2025 | 30.37 | 30.47 | 30.36 | 30.44 | 30.44 | 0.10% | 2,381 |
| Mar 18, 2025 | 30.45 | 30.45 | 30.34 | 30.41 | 30.41 | -1.02% | 3,296 |
| Mar 17, 2025 | 30.19 | 30.73 | 30.19 | 30.72 | 30.72 | 2.08% | 4,534 |
| Mar 14, 2025 | 30.08 | 30.11 | 30.04 | 30.09 | 30.09 | 1.72% | 4,832 |
| Mar 13, 2025 | 29.63 | 29.64 | 29.56 | 29.58 | 29.58 | -0.38% | 5,105 |
| Mar 12, 2025 | 29.68 | 29.70 | 29.52 | 29.70 | 29.70 | 0.59% | 4,056 |
| Mar 11, 2025 | 29.53 | 29.59 | 29.44 | 29.52 | 29.52 | 0.86% | 2,936 |
| Mar 10, 2025 | 29.62 | 29.62 | 29.16 | 29.27 | 29.27 | -2.67% | 6,328 |
| Mar 7, 2025 | 30.09 | 30.09 | 29.76 | 30.07 | 30.07 | 0.25% | 9,975 |
| Mar 6, 2025 | 30.23 | 30.23 | 29.96 | 29.99 | 29.99 | -0.92% | 2,405 |
| Mar 5, 2025 | 29.88 | 30.27 | 29.88 | 30.27 | 30.27 | 2.93% | 2,448 |
| Mar 4, 2025 | 29.12 | 29.66 | 29.12 | 29.41 | 29.41 | 0.80% | 6,152 |
| Mar 3, 2025 | 29.69 | 29.75 | 29.18 | 29.18 | 29.18 | -1.18% | 7,478 |
| Feb 28, 2025 | 29.44 | 29.53 | 29.30 | 29.52 | 29.52 | -1.16% | 13,497 |
| Feb 27, 2025 | 30.27 | 30.27 | 29.87 | 29.87 | 29.87 | -1.54% | 4,053 |
| Feb 26, 2025 | 30.42 | 30.54 | 30.28 | 30.34 | 30.34 | 1.64% | 2,419 |
| Feb 25, 2025 | 29.99 | 29.99 | 29.76 | 29.85 | 29.85 | -0.12% | 7,712 |
| Feb 24, 2025 | 30.32 | 30.32 | 29.88 | 29.88 | 29.88 | -1.85% | 6,179 |
| Feb 21, 2025 | 30.72 | 30.72 | 30.34 | 30.44 | 30.44 | -0.29% | 2,535 |
| Feb 20, 2025 | 30.62 | 30.64 | 30.35 | 30.53 | 30.53 | 0.49% | 4,380 |
| Feb 19, 2025 | 30.43 | 30.43 | 30.33 | 30.38 | 30.38 | -0.66% | 4,675 |
| Feb 18, 2025 | 30.71 | 30.71 | 30.58 | 30.59 | 30.59 | 0.36% | 10,093 |
| Feb 14, 2025 | 30.43 | 30.51 | 30.29 | 30.48 | 30.48 | 0.91% | 9,870 |
| Feb 13, 2025 | 29.79 | 30.23 | 29.76 | 30.20 | 30.20 | 0.38% | 8,831 |
| Feb 12, 2025 | 29.85 | 30.21 | 29.83 | 30.09 | 30.09 | 0.66% | 8,461 |
| Feb 11, 2025 | 29.73 | 29.96 | 29.73 | 29.89 | 29.89 | -0.10% | 6,695 |
| Feb 10, 2025 | 29.85 | 29.92 | 29.75 | 29.92 | 29.92 | 0.99% | 6,155 |
| Feb 7, 2025 | 29.91 | 29.93 | 29.60 | 29.63 | 29.63 | 0.08% | 2,709 |
| Feb 6, 2025 | 29.54 | 29.65 | 29.54 | 29.60 | 29.60 | 0.23% | 19,256 |
| Feb 5, 2025 | 29.44 | 29.66 | 29.44 | 29.53 | 29.53 | -0.41% | 8,352 |
| Feb 4, 2025 | 29.49 | 29.74 | 29.43 | 29.66 | 29.66 | 2.08% | 5,626 |
| Feb 3, 2025 | 28.90 | 29.18 | 28.90 | 29.05 | 29.05 | -0.84% | 3,964 |
| Jan 31, 2025 | 29.61 | 29.70 | 29.27 | 29.30 | 29.30 | -1.21% | 8,525 |
| Jan 30, 2025 | 29.62 | 29.79 | 29.60 | 29.66 | 29.66 | 1.32% | 28,057 |
| Jan 29, 2025 | 29.36 | 29.37 | 29.20 | 29.27 | 29.27 | 0.54% | 29,475 |
| Jan 28, 2025 | 28.75 | 29.50 | 28.60 | 29.11 | 29.11 | 1.63% | 228,315 |
| Jan 27, 2025 | 28.91 | 28.91 | 28.60 | 28.65 | 28.65 | -2.56% | 10,748 |
| Jan 24, 2025 | 29.31 | 29.47 | 29.27 | 29.40 | 29.40 | 0.56% | 6,539 |
| Jan 23, 2025 | 29.11 | 29.24 | 29.05 | 29.24 | 29.24 | 0.38% | 2,807 |
| Jan 22, 2025 | 29.09 | 29.19 | 29.02 | 29.13 | 29.13 | 0.46% | 6,203 |
| Jan 21, 2025 | 29.06 | 29.06 | 28.58 | 28.99 | 28.99 | 0.39% | 31,367 |