Matthews Emerging Markets Equity Active ETF (MEM)
NYSEARCA: MEM · Real-Time Price · USD
33.67
+0.38 (1.14%)
At close: Jul 23, 2025, 4:00 PM
33.67
0.00 (0.00%)
After-hours: Jul 23, 2025, 4:10 PM EDT
MEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2025 | 33.47 | 33.47 | 33.47 | 33.55 | - | 0.78% | 101 |
| Jul 22, 2025 | 33.17 | 33.38 | 33.15 | 33.29 | 33.29 | 0.11% | 14,563 |
| Jul 21, 2025 | 33.38 | 33.38 | 33.25 | 33.25 | 33.25 | 0.92% | 598 |
| Jul 18, 2025 | 33.09 | 33.09 | 32.94 | 32.95 | 32.95 | -0.25% | 13,812 |
| Jul 17, 2025 | 32.82 | 33.04 | 32.82 | 33.03 | 33.03 | 0.38% | 19,898 |
| Jul 16, 2025 | 32.71 | 32.90 | 32.58 | 32.90 | 32.90 | 0.37% | 3,405 |
| Jul 15, 2025 | 32.80 | 32.82 | 32.76 | 32.78 | 32.78 | 0.83% | 3,394 |
| Jul 14, 2025 | 32.43 | 32.51 | 32.43 | 32.51 | 32.51 | 0.21% | 509 |
| Jul 11, 2025 | 32.45 | 32.45 | 32.43 | 32.44 | 32.44 | -0.33% | 332 |
| Jul 10, 2025 | 32.55 | 32.55 | 32.45 | 32.55 | 32.55 | 0.08% | 2,303 |
| Jul 9, 2025 | 32.53 | 32.53 | 32.51 | 32.52 | 32.52 | -0.37% | 1,972 |
| Jul 8, 2025 | 32.65 | 32.70 | 32.64 | 32.65 | 32.65 | 0.80% | 2,511 |
| Jul 7, 2025 | 32.47 | 32.53 | 32.39 | 32.39 | 32.39 | -1.12% | 648 |
| Jul 3, 2025 | 32.80 | 32.81 | 32.75 | 32.75 | 32.75 | 0.44% | 958 |
| Jul 2, 2025 | 32.52 | 32.62 | 32.52 | 32.61 | 32.61 | -0.12% | 1,482 |
| Jul 1, 2025 | 32.63 | 32.65 | 32.56 | 32.65 | 32.65 | 0.46% | 3,635 |
| Jun 30, 2025 | 32.35 | 32.50 | 32.33 | 32.50 | 32.50 | -0.06% | 1,114 |
| Jun 27, 2025 | 32.47 | 32.52 | 32.47 | 32.52 | 32.52 | -0.26% | 348 |
| Jun 26, 2025 | 32.62 | 32.62 | 32.61 | 32.61 | 32.61 | 0.62% | 593 |
| Jun 25, 2025 | 32.41 | 32.43 | 32.38 | 32.41 | 32.41 | -0.13% | 3,786 |
| Jun 24, 2025 | 32.27 | 32.45 | 32.27 | 32.45 | 32.45 | 2.42% | 2,444 |
| Jun 23, 2025 | 31.36 | 31.68 | 31.36 | 31.68 | 31.68 | 0.71% | 1,244 |
| Jun 20, 2025 | 31.68 | 31.68 | 31.46 | 31.46 | 31.46 | -0.22% | 2,220 |
| Jun 18, 2025 | 31.60 | 31.66 | 31.53 | 31.53 | 31.53 | -0.27% | 3,449 |
| Jun 17, 2025 | 31.82 | 31.85 | 31.59 | 31.61 | 31.61 | -0.99% | 6,034 |
| Jun 16, 2025 | 31.97 | 32.19 | 31.92 | 31.93 | 31.93 | 1.35% | 8,009 |
| Jun 13, 2025 | 31.50 | 31.60 | 31.50 | 31.50 | 31.50 | -1.41% | 1,026 |
| Jun 12, 2025 | 31.86 | 31.99 | 31.86 | 31.95 | 31.95 | -0.29% | 3,240 |
| Jun 11, 2025 | 32.08 | 32.11 | 31.93 | 32.05 | 32.05 | 0.39% | 1,114 |
| Jun 10, 2025 | 31.80 | 31.97 | 31.80 | 31.92 | 31.92 | 0.47% | 1,620 |
| Jun 9, 2025 | 31.65 | 31.77 | 31.61 | 31.77 | 31.77 | 0.76% | 3,204 |
| Jun 6, 2025 | 31.45 | 31.53 | 31.42 | 31.53 | 31.53 | 0.32% | 4,617 |
| Jun 5, 2025 | 31.49 | 31.54 | 31.40 | 31.43 | 31.43 | 0.49% | 1,461 |
| Jun 4, 2025 | 31.18 | 31.28 | 31.17 | 31.28 | 31.28 | 1.30% | 9,487 |
| Jun 3, 2025 | 30.78 | 30.95 | 30.77 | 30.88 | 30.88 | 0.24% | 3,053 |
| Jun 2, 2025 | 30.65 | 30.82 | 30.53 | 30.80 | 30.80 | 0.63% | 3,646 |
| May 30, 2025 | 30.67 | 30.67 | 30.52 | 30.61 | 30.61 | -1.03% | 1,416 |
| May 29, 2025 | 30.95 | 30.95 | 30.92 | 30.93 | 30.93 | 0.57% | 2,035 |
| May 28, 2025 | 30.78 | 30.84 | 30.75 | 30.75 | 30.75 | -0.44% | 566 |
| May 27, 2025 | 30.89 | 30.97 | 30.77 | 30.89 | 30.89 | -0.20% | 5,864 |
| May 23, 2025 | 30.89 | 31.03 | 30.76 | 30.95 | 30.95 | 0.50% | 8,362 |
| May 22, 2025 | 30.78 | 30.84 | 30.78 | 30.80 | 30.80 | -0.37% | 455 |
| May 21, 2025 | 31.00 | 31.05 | 30.85 | 30.91 | 30.91 | 0.24% | 1,094 |
| May 20, 2025 | 30.81 | 30.84 | 30.81 | 30.84 | 30.84 | -0.35% | 209 |
| May 19, 2025 | 30.88 | 31.00 | 30.87 | 30.95 | 30.95 | 0.04% | 1,115 |
| May 16, 2025 | 30.92 | 30.93 | 30.88 | 30.93 | 30.93 | -0.22% | 618 |
| May 15, 2025 | 30.93 | 31.00 | 30.93 | 31.00 | 31.00 | -0.29% | 629 |
| May 14, 2025 | 31.21 | 31.21 | 31.08 | 31.09 | 31.09 | 0.36% | 4,191 |
| May 13, 2025 | 30.62 | 31.02 | 30.62 | 30.98 | 30.98 | 0.65% | 1,950 |
| May 12, 2025 | 31.00 | 31.00 | 30.78 | 30.78 | 30.78 | 2.40% | 654 |