Matthews Emerging Markets Equity Active ETF (MEM)
NYSEARCA: MEM · Real-Time Price · USD
36.81
+0.10 (0.28%)
At close: Oct 8, 2025, 4:00 PM EDT
36.81
0.00 (0.00%)
After-hours: Oct 8, 2025, 8:00 PM EDT
MEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 35.78 | 35.94 | 35.78 | 35.94 | 35.94 | -0.77% | 1,400 |
| Sep 24, 2025 | 36.32 | 36.43 | 36.22 | 36.22 | 36.22 | 0.23% | 11,449 |
| Sep 23, 2025 | 36.32 | 36.37 | 36.14 | 36.14 | 36.14 | -0.16% | 1,326 |
| Sep 22, 2025 | 36.13 | 36.20 | 36.13 | 36.20 | 36.20 | 0.19% | 6,619 |
| Sep 19, 2025 | 36.16 | 36.16 | 36.13 | 36.13 | 36.13 | -0.31% | 508 |
| Sep 18, 2025 | 36.15 | 36.35 | 36.09 | 36.24 | 36.24 | -0.37% | 42,863 |
| Sep 17, 2025 | 36.42 | 36.44 | 36.34 | 36.37 | 36.37 | 0.75% | 1,728 |
| Sep 16, 2025 | 36.01 | 36.10 | 35.88 | 36.10 | 36.10 | 0.84% | 10,997 |
| Sep 15, 2025 | 35.81 | 35.82 | 35.76 | 35.80 | 35.80 | 0.70% | 721 |
| Sep 12, 2025 | 35.53 | 35.60 | 35.45 | 35.55 | 35.55 | -0.22% | 2,517 |
| Sep 11, 2025 | 35.54 | 35.63 | 35.54 | 35.63 | 35.63 | 1.88% | 1,025 |
| Sep 10, 2025 | 35.01 | 35.06 | 34.98 | 34.98 | 34.98 | 0.63% | 1,835 |
| Sep 9, 2025 | 34.80 | 34.80 | 34.71 | 34.76 | 34.76 | 0.92% | 18,507 |
| Sep 8, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 1.25% | 182 |
| Sep 5, 2025 | 34.03 | 34.15 | 33.88 | 34.01 | 34.01 | 1.29% | 3,420 |
| Sep 4, 2025 | 33.40 | 33.58 | 33.40 | 33.58 | 33.58 | -0.49% | 920 |
| Sep 3, 2025 | 33.71 | 33.75 | 33.68 | 33.75 | 33.75 | 0.18% | 774 |
| Sep 2, 2025 | 33.39 | 33.69 | 33.39 | 33.68 | 33.68 | 0.13% | 3,062 |
| Aug 29, 2025 | 33.59 | 33.70 | 33.58 | 33.64 | 33.64 | -0.23% | 2,742 |
| Aug 28, 2025 | 33.47 | 33.72 | 33.47 | 33.72 | 33.72 | 1.09% | 1,666 |
| Aug 27, 2025 | 33.26 | 33.38 | 33.13 | 33.36 | 33.36 | -0.69% | 9,016 |
| Aug 26, 2025 | 33.58 | 33.60 | 33.51 | 33.59 | 33.59 | -0.12% | 1,523 |
| Aug 25, 2025 | 33.72 | 33.81 | 33.63 | 33.63 | 33.63 | -0.38% | 978 |
| Aug 22, 2025 | 33.30 | 33.77 | 33.30 | 33.76 | 33.76 | 1.51% | 3,673 |
| Aug 21, 2025 | 33.21 | 33.26 | 33.21 | 33.26 | 33.26 | 0.08% | 4,648 |
| Aug 20, 2025 | 33.23 | 33.23 | 33.02 | 33.23 | 33.23 | -0.27% | 1,973 |
| Aug 19, 2025 | 33.48 | 33.52 | 33.32 | 33.32 | 33.32 | -1.11% | 1,337 |
| Aug 18, 2025 | 33.73 | 33.73 | 33.68 | 33.70 | 33.70 | 0.28% | 801 |
| Aug 15, 2025 | 33.67 | 33.67 | 33.59 | 33.60 | 33.60 | 0.31% | 1,287 |
| Aug 14, 2025 | 33.52 | 33.63 | 33.45 | 33.50 | 33.50 | -0.94% | 1,375 |
| Aug 13, 2025 | 33.89 | 33.90 | 33.80 | 33.82 | 33.82 | 1.09% | 1,346 |
| Aug 12, 2025 | 33.27 | 33.50 | 33.27 | 33.45 | 33.45 | 1.49% | 1,491 |
| Aug 11, 2025 | 33.00 | 33.12 | 32.96 | 32.96 | 32.96 | -0.38% | 13,967 |
| Aug 8, 2025 | 33.08 | 33.16 | 33.06 | 33.09 | 33.09 | -0.42% | 1,019 |
| Aug 7, 2025 | 33.28 | 33.39 | 33.23 | 33.23 | 33.23 | 0.83% | 1,145 |
| Aug 6, 2025 | 32.85 | 32.96 | 32.80 | 32.95 | 32.95 | 0.38% | 2,936 |
| Aug 5, 2025 | 32.76 | 32.84 | 32.76 | 32.83 | 32.83 | 0.31% | 1,707 |
| Aug 4, 2025 | 32.72 | 32.77 | 32.66 | 32.73 | 32.73 | 1.27% | 1,484 |
| Aug 1, 2025 | 32.33 | 32.40 | 32.20 | 32.31 | 32.31 | -1.07% | 21,851 |
| Jul 31, 2025 | 32.80 | 32.80 | 32.67 | 32.67 | 32.67 | -0.36% | 2,015 |
| Jul 30, 2025 | 32.94 | 33.01 | 32.78 | 32.78 | 32.78 | -0.68% | 9,828 |