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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202538.0138.0737.8637.8637.860.34%3,715
Oct 28, 202537.5437.7537.5437.7337.730.09%4,188
Oct 27, 202537.6737.7037.5537.7037.701.49%3,135
Oct 24, 202537.0537.1937.0537.1537.150.84%2,241
Oct 23, 202536.6636.8536.6636.8436.841.13%2,156
Oct 22, 202536.6537.1636.2536.4336.43-0.28%3,393
Oct 21, 202536.6936.6936.5336.5336.53-1.10%5,256
Oct 20, 202536.4636.9836.4636.9436.941.80%2,226
Oct 17, 202536.0836.3836.0836.2836.280.06%3,334
Oct 16, 202536.4736.4936.2336.2636.260.27%3,961
Oct 15, 202536.1836.3136.1236.1636.161.67%2,873
Oct 14, 202535.2735.8235.2735.5735.57-1.19%4,964
Oct 13, 202536.0036.0935.9636.0036.002.75%3,620
Oct 10, 202536.4836.4834.9935.0335.03-3.84%4,896
Oct 9, 202536.8136.8136.3936.4336.43-1.04%854
Oct 8, 202536.6436.8336.6436.8136.810.28%4,101
Oct 7, 202537.0237.0536.6936.7136.71-0.94%4,542
Oct 6, 202536.9637.1736.9637.0637.060.66%4,934
Oct 3, 202536.8336.8936.7336.8136.810.24%2,624
Oct 2, 202536.9236.9236.6536.7336.730.61%2,494
Oct 1, 202536.4936.5136.3636.5136.510.72%4,816
Sep 30, 202536.2436.2436.2436.2436.240.06%276
Sep 29, 202536.2436.3836.2236.2236.221.10%1,928
Sep 26, 202535.8435.8435.7435.8335.83-0.33%2,067
Sep 25, 202535.7835.9435.7835.9435.94-0.77%1,400
Sep 24, 202536.3236.4336.2236.2236.220.23%11,449
Sep 23, 202536.3236.3736.1436.1436.14-0.16%1,326
Sep 22, 202536.1336.2036.1336.2036.200.19%6,619
Sep 19, 202536.1636.1636.1336.1336.13-0.31%508
Sep 18, 202536.1536.3536.0936.2436.24-0.37%42,863
Sep 17, 202536.4236.4436.3436.3736.370.75%1,728
Sep 16, 202536.0136.1035.8836.1036.100.84%10,997
Sep 15, 202535.8135.8235.7635.8035.800.70%721
Sep 12, 202535.5335.6035.4535.5535.55-0.22%2,517
Sep 11, 202535.5435.6335.5435.6335.631.88%1,025
Sep 10, 202535.0135.0634.9834.9834.980.63%1,835
Sep 9, 202534.8034.8034.7134.7634.760.92%18,507
Sep 8, 202534.4434.4434.4434.4434.441.25%182
Sep 5, 202534.0334.1533.8834.0134.011.29%3,420
Sep 4, 202533.4033.5833.4033.5833.58-0.49%920
Sep 3, 202533.7133.7533.6833.7533.750.18%774
Sep 2, 202533.3933.6933.3933.6833.680.13%3,062
Aug 29, 202533.5933.7033.5833.6433.64-0.23%2,742
Aug 28, 202533.4733.7233.4733.7233.721.09%1,666
Aug 27, 202533.2633.3833.1333.3633.36-0.69%9,016
Aug 26, 202533.5833.6033.5133.5933.59-0.12%1,523
Aug 25, 202533.7233.8133.6333.6333.63-0.38%978
Aug 22, 202533.3033.7733.3033.7633.761.51%3,673
Aug 21, 202533.2133.2633.2133.2633.260.08%4,648
Aug 20, 202533.2333.2333.0233.2333.23-0.27%1,973