Matthews Emerging Markets Equity Active ETF (MEM)
NYSEARCA: MEM · Real-Time Price · USD
31.74
-0.14 (-0.45%)
Nov 22, 2024, 3:47 PM EST - Market closed
MEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 31.68 | 31.76 | 31.67 | 31.75 | 31.75 | -0.41% | 2,151 |
| Nov 21, 2024 | 31.80 | 31.95 | 31.70 | 31.88 | 31.88 | 0.14% | 4,868 |
| Nov 20, 2024 | 31.82 | 31.84 | 31.74 | 31.84 | 31.84 | 0.04% | 2,341 |
| Nov 19, 2024 | 31.67 | 31.84 | 31.67 | 31.83 | 31.83 | 0.16% | 3,950 |
| Nov 18, 2024 | 31.70 | 31.82 | 31.68 | 31.78 | 31.78 | 1.02% | 3,013 |
| Nov 15, 2024 | 31.50 | 31.50 | 31.40 | 31.46 | 31.46 | -0.33% | 2,085 |
| Nov 14, 2024 | 31.72 | 31.72 | 31.56 | 31.56 | 31.56 | -0.09% | 8,701 |
| Nov 13, 2024 | 31.81 | 31.81 | 31.57 | 31.59 | 31.59 | -0.70% | 4,301 |
| Nov 12, 2024 | 31.89 | 31.93 | 31.65 | 31.81 | 31.81 | -1.61% | 119,626 |
| Nov 11, 2024 | 32.31 | 32.35 | 32.27 | 32.33 | 32.33 | -0.40% | 1,438 |
| Nov 8, 2024 | 32.60 | 32.60 | 32.28 | 32.46 | 32.46 | -2.73% | 3,461 |
| Nov 7, 2024 | 33.25 | 33.40 | 33.22 | 33.37 | 33.37 | 2.00% | 4,273 |
| Nov 6, 2024 | 32.58 | 32.79 | 32.58 | 32.72 | 32.72 | -1.01% | 3,138 |
| Nov 5, 2024 | 33.02 | 33.08 | 32.99 | 33.05 | 33.05 | 1.27% | 2,435 |
| Nov 4, 2024 | 32.80 | 32.80 | 32.63 | 32.64 | 32.64 | 0.61% | 3,709 |
| Nov 1, 2024 | 32.70 | 32.70 | 32.44 | 32.44 | 32.44 | 0.18% | 1,139 |
| Oct 31, 2024 | 32.26 | 32.42 | 32.21 | 32.39 | 32.39 | -0.78% | 2,821 |
| Oct 30, 2024 | 32.53 | 32.69 | 32.53 | 32.64 | 32.64 | -0.98% | 1,308 |
| Oct 29, 2024 | 33.02 | 33.10 | 32.96 | 32.96 | 32.96 | -0.40% | 1,555 |
| Oct 28, 2024 | 32.92 | 33.14 | 32.92 | 33.09 | 33.09 | 0.28% | 2,251 |
| Oct 25, 2024 | 33.24 | 33.24 | 32.95 | 33.00 | 33.00 | 0.32% | 2,653 |
| Oct 24, 2024 | 33.33 | 36.15 | 32.74 | 32.89 | 32.89 | -0.27% | 3,541 |
| Oct 23, 2024 | 33.02 | 33.04 | 32.87 | 32.98 | 32.98 | -0.43% | 1,484 |
| Oct 22, 2024 | 33.02 | 33.14 | 33.02 | 33.13 | 33.13 | -0.04% | 16,449 |
| Oct 21, 2024 | 33.12 | 33.17 | 33.05 | 33.14 | 33.14 | -0.46% | 2,194 |
| Oct 18, 2024 | 33.42 | 33.42 | 33.26 | 33.29 | 33.29 | 1.39% | 3,202 |
| Oct 17, 2024 | 32.85 | 32.92 | 32.78 | 32.84 | 32.84 | -0.81% | 3,673 |
| Oct 16, 2024 | 33.04 | 33.19 | 33.04 | 33.10 | 33.10 | 1.01% | 2,006 |
| Oct 15, 2024 | 33.27 | 33.27 | 32.76 | 32.77 | 32.77 | -2.63% | 2,742 |
| Oct 14, 2024 | 33.65 | 33.69 | 33.65 | 33.66 | 33.66 | -0.68% | 795 |
| Oct 11, 2024 | 33.60 | 33.89 | 33.60 | 33.89 | 33.89 | 0.66% | 1,870 |
| Oct 10, 2024 | 33.49 | 33.73 | 33.49 | 33.67 | 33.67 | 0.27% | 18,398 |
| Oct 9, 2024 | 33.43 | 33.58 | 33.37 | 33.58 | 33.58 | -0.82% | 3,981 |
| Oct 8, 2024 | 33.83 | 33.85 | 33.61 | 33.85 | 33.85 | -2.72% | 3,465 |
| Oct 7, 2024 | 34.83 | 34.83 | 34.54 | 34.80 | 34.80 | 0.80% | 50,050 |
| Oct 4, 2024 | 34.40 | 34.53 | 34.33 | 34.53 | 34.53 | 1.67% | 1,936 |
| Oct 3, 2024 | 33.66 | 34.10 | 33.66 | 33.96 | 33.96 | -1.51% | 5,202 |
| Oct 2, 2024 | 34.48 | 34.48 | 34.11 | 34.48 | 34.48 | 2.98% | 7,782 |
| Oct 1, 2024 | 33.03 | 33.49 | 33.03 | 33.48 | 33.48 | 1.42% | 1,745 |
| Sep 30, 2024 | 33.30 | 33.30 | 32.97 | 33.01 | 33.01 | -1.73% | 970 |
| Sep 27, 2024 | 33.54 | 33.66 | 33.54 | 33.59 | 33.59 | 0.46% | 1,432 |
| Sep 26, 2024 | 33.41 | 33.51 | 33.09 | 33.44 | 33.44 | 4.12% | 3,642 |
| Sep 25, 2024 | 32.16 | 32.26 | 32.07 | 32.11 | 32.11 | -1.30% | 4,311 |
| Sep 24, 2024 | 32.19 | 32.54 | 32.10 | 32.54 | 32.54 | 3.02% | 4,354 |
| Sep 23, 2024 | 31.59 | 31.61 | 31.49 | 31.58 | 31.58 | 1.33% | 1,018 |
| Sep 20, 2024 | 31.13 | 31.20 | 31.13 | 31.17 | 31.17 | -0.08% | 1,689 |
| Sep 19, 2024 | 31.01 | 31.23 | 31.01 | 31.20 | 31.20 | 2.05% | 1,840 |
| Sep 18, 2024 | 30.63 | 30.67 | 30.50 | 30.57 | 30.57 | - | 1,933 |
| Sep 17, 2024 | 30.62 | 30.62 | 30.48 | 30.57 | 30.57 | 0.42% | 1,039 |
| Sep 16, 2024 | 30.51 | 30.51 | 30.37 | 30.44 | 30.44 | -0.15% | 1,643 |
| Sep 13, 2024 | 30.50 | 30.55 | 30.44 | 30.49 | 30.49 | 0.33% | 5,879 |
| Sep 12, 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 0.94% | 1,221 |
| Sep 11, 2024 | 29.91 | 30.10 | 29.91 | 30.10 | 30.10 | 0.88% | 549 |
| Sep 10, 2024 | 29.88 | 29.88 | 29.61 | 29.84 | 29.84 | -0.18% | 1,486 |
| Sep 9, 2024 | 29.89 | 29.91 | 29.79 | 29.90 | 29.90 | 0.74% | 6,886 |
| Sep 6, 2024 | 29.65 | 29.68 | 29.65 | 29.68 | 29.68 | -1.55% | 851 |
| Sep 5, 2024 | 30.30 | 30.30 | 30.14 | 30.14 | 30.14 | - | 2,076 |
| Sep 4, 2024 | 30.03 | 30.18 | 30.03 | 30.15 | 30.15 | 0.41% | 3,137 |
| Sep 3, 2024 | 30.17 | 30.18 | 30.01 | 30.02 | 30.02 | -2.31% | 3,073 |
| Aug 30, 2024 | 30.60 | 30.73 | 30.60 | 30.73 | 30.73 | 0.35% | 962 |
| Aug 29, 2024 | 30.63 | 30.75 | 30.60 | 30.63 | 30.63 | -0.12% | 3,139 |
| Aug 28, 2024 | 30.62 | 30.66 | 30.53 | 30.66 | 30.66 | -0.47% | 844 |
| Aug 27, 2024 | 30.84 | 30.86 | 30.76 | 30.81 | 30.81 | 0.34% | 2,030 |
| Aug 26, 2024 | 30.81 | 30.83 | 30.66 | 30.70 | 30.70 | -0.85% | 3,660 |
| Aug 23, 2024 | 30.88 | 30.97 | 30.88 | 30.97 | 30.97 | 1.91% | 1,596 |
| Aug 22, 2024 | 30.47 | 30.47 | 30.39 | 30.39 | 30.39 | -1.37% | 1,636 |
| Aug 21, 2024 | 30.75 | 30.85 | 30.72 | 30.81 | 30.81 | 0.56% | 1,788 |
| Aug 20, 2024 | 30.55 | 30.65 | 30.55 | 30.63 | 30.63 | -0.85% | 1,751 |
| Aug 19, 2024 | 30.81 | 30.90 | 30.79 | 30.90 | 30.90 | 0.81% | 4,032 |
| Aug 16, 2024 | 30.50 | 30.65 | 30.50 | 30.65 | 30.65 | 1.07% | 3,123 |
| Aug 15, 2024 | 30.26 | 30.32 | 30.26 | 30.32 | 30.32 | 1.18% | 1,708 |
| Aug 14, 2024 | 30.03 | 30.03 | 29.84 | 29.97 | 29.97 | -0.48% | 1,687 |
| Aug 13, 2024 | 29.82 | 30.12 | 29.82 | 30.12 | 30.12 | 1.04% | 2,018 |
| Aug 12, 2024 | 29.79 | 29.95 | 29.73 | 29.81 | 29.81 | 0.19% | 3,091 |
| Aug 9, 2024 | 29.62 | 29.77 | 29.62 | 29.75 | 29.75 | 0.54% | 3,623 |
| Aug 8, 2024 | 29.33 | 29.68 | 29.23 | 29.59 | 29.59 | 2.07% | 7,913 |
| Aug 7, 2024 | 29.43 | 29.43 | 28.98 | 28.99 | 28.99 | 0.57% | 4,328 |
| Aug 6, 2024 | 28.59 | 29.02 | 28.53 | 28.83 | 28.83 | 0.06% | 4,102 |
| Aug 5, 2024 | 27.78 | 28.91 | 27.78 | 28.81 | 28.81 | -1.79% | 9,132 |
| Aug 2, 2024 | 29.31 | 29.44 | 29.17 | 29.34 | 29.34 | -1.49% | 7,761 |
| Aug 1, 2024 | 30.16 | 30.24 | 29.69 | 29.78 | 29.78 | -1.81% | 4,051 |
| Jul 31, 2024 | 30.32 | 30.41 | 30.26 | 30.33 | 30.33 | 1.74% | 6,804 |
| Jul 30, 2024 | 29.91 | 29.91 | 29.65 | 29.81 | 29.81 | -0.78% | 1,876 |
| Jul 29, 2024 | 30.09 | 30.09 | 30.04 | 30.04 | 30.04 | -0.06% | 1,170 |
| Jul 26, 2024 | 30.02 | 30.19 | 29.98 | 30.06 | 30.06 | 1.14% | 5,953 |
| Jul 25, 2024 | 29.91 | 29.93 | 29.72 | 29.72 | 29.72 | -0.69% | 5,853 |
| Jul 24, 2024 | 30.26 | 30.26 | 29.93 | 29.93 | 29.93 | -1.79% | 3,955 |
| Jul 23, 2024 | 30.44 | 30.63 | 30.44 | 30.48 | 30.48 | -0.43% | 2,619 |
| Jul 22, 2024 | 30.53 | 30.67 | 30.53 | 30.61 | 30.61 | 0.79% | 3,871 |
| Jul 19, 2024 | 30.47 | 30.47 | 30.37 | 30.37 | 30.37 | -0.98% | 676 |
| Jul 18, 2024 | 30.82 | 30.82 | 30.62 | 30.67 | 30.67 | -0.73% | 1,121 |
| Jul 17, 2024 | 31.07 | 31.07 | 30.89 | 30.89 | 30.89 | -1.94% | 1,682 |
| Jul 16, 2024 | 31.43 | 31.54 | 31.43 | 31.51 | 31.51 | 0.53% | 22,796 |
| Jul 15, 2024 | 31.49 | 31.50 | 31.34 | 31.34 | 31.34 | -1.16% | 2,585 |
| Jul 12, 2024 | 31.71 | 31.84 | 31.69 | 31.71 | 31.71 | 0.31% | 1,263 |
| Jul 11, 2024 | 31.83 | 31.83 | 31.55 | 31.61 | 31.61 | 0.20% | 8,515 |
| Jul 10, 2024 | 31.51 | 31.55 | 31.43 | 31.55 | 31.55 | 0.51% | 3,997 |
| Jul 9, 2024 | 31.32 | 31.44 | 31.32 | 31.39 | 31.39 | 0.17% | 5,119 |
| Jul 8, 2024 | 31.42 | 31.42 | 31.32 | 31.34 | 31.34 | 0.25% | 4,166 |
| Jul 5, 2024 | 31.23 | 31.26 | 31.12 | 31.26 | 31.26 | 0.73% | 3,406 |