Matthews Emerging Markets Equity Active ETF (MEM)
NYSEARCA: MEM · Real-Time Price · USD
36.75
+0.20 (0.54%)
At close: Dec 5, 2025, 4:00 PM EST
36.75
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
MEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.94 | 36.94 | 36.75 | 36.75 | 36.75 | 0.54% | 864 |
| Dec 4, 2025 | 36.55 | 36.64 | 36.49 | 36.55 | 36.55 | -0.18% | 754 |
| Dec 3, 2025 | 36.52 | 36.62 | 36.52 | 36.62 | 36.62 | 0.04% | 1,470 |
| Dec 2, 2025 | 36.63 | 36.75 | 36.56 | 36.61 | 36.60 | 0.31% | 6,011 |
| Dec 1, 2025 | 36.51 | 36.66 | 36.49 | 36.49 | 36.49 | 0.07% | 1,804 |
| Nov 28, 2025 | 36.48 | 36.53 | 36.46 | 36.46 | 36.46 | 0.12% | 3,740 |
| Nov 26, 2025 | 36.35 | 36.47 | 36.35 | 36.42 | 36.42 | 0.91% | 1,002 |
| Nov 25, 2025 | 35.90 | 36.09 | 35.79 | 36.09 | 36.09 | 0.29% | 1,671 |
| Nov 24, 2025 | 35.87 | 35.99 | 35.87 | 35.99 | 35.99 | 1.32% | 1,751 |
| Nov 21, 2025 | 35.58 | 35.58 | 35.52 | 35.52 | 35.52 | 0.21% | 330 |
| Nov 20, 2025 | 36.03 | 36.03 | 35.45 | 35.45 | 35.45 | -1.73% | 2,369 |
| Nov 19, 2025 | 36.21 | 36.21 | 35.93 | 36.07 | 36.07 | -0.36% | 3,605 |
| Nov 18, 2025 | 36.02 | 36.36 | 36.01 | 36.20 | 36.20 | -0.49% | 1,621 |
| Nov 17, 2025 | 36.53 | 36.68 | 36.38 | 36.38 | 36.38 | -0.98% | 8,865 |
| Nov 14, 2025 | 36.95 | 36.99 | 36.74 | 36.74 | 36.74 | -0.40% | 1,309 |
| Nov 13, 2025 | 37.24 | 37.24 | 36.87 | 36.89 | 36.89 | -1.01% | 1,264 |
| Nov 12, 2025 | 37.31 | 37.31 | 37.27 | 37.27 | 37.27 | -0.26% | 202 |
| Nov 11, 2025 | 37.27 | 37.43 | 37.27 | 37.36 | 37.36 | 0.02% | 987 |
| Nov 10, 2025 | 37.32 | 37.41 | 37.19 | 37.36 | 37.36 | 1.73% | 1,211 |
| Nov 7, 2025 | 36.30 | 36.72 | 36.30 | 36.72 | 36.72 | -0.27% | 1,378 |
| Nov 6, 2025 | 37.14 | 37.35 | 36.82 | 36.82 | 36.82 | -1.18% | 1,963 |
| Nov 5, 2025 | 36.99 | 37.33 | 36.99 | 37.26 | 37.26 | 0.68% | 3,720 |
| Nov 4, 2025 | 37.23 | 37.24 | 37.01 | 37.01 | 37.01 | -1.75% | 1,744 |
| Nov 3, 2025 | 37.77 | 37.77 | 37.63 | 37.67 | 37.67 | 0.54% | 376 |
| Oct 31, 2025 | 37.45 | 37.47 | 37.38 | 37.47 | 37.47 | 0.03% | 1,556 |
| Oct 30, 2025 | 37.34 | 37.65 | 37.34 | 37.46 | 37.46 | -1.07% | 2,040 |
| 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 | 36.93 | 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 | 35.56 | -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 |