Matthews Emerging Markets Equity Active ETF (MEM)
NYSEARCA: MEM · Real-Time Price · USD
29.32
+0.23 (0.80%)
Apr 24, 2025, 1:12 PM EDT - Market open
MEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 29.27 | 29.36 | 29.01 | 29.09 | 29.09 | 0.91% | 34,032 |
| Apr 22, 2025 | 28.86 | 28.86 | 28.70 | 28.83 | 28.83 | 1.86% | 1,004 |
| Apr 21, 2025 | 28.42 | 28.61 | 28.22 | 28.30 | 28.30 | -0.53% | 13,254 |
| Apr 17, 2025 | 28.35 | 28.68 | 28.34 | 28.45 | 28.45 | 1.09% | 111,281 |
| Apr 16, 2025 | 28.44 | 28.45 | 28.12 | 28.15 | 28.15 | -1.10% | 9,063 |
| Apr 15, 2025 | 28.58 | 28.59 | 28.45 | 28.46 | 28.46 | 0.51% | 3,663 |
| Apr 14, 2025 | 28.35 | 28.39 | 28.29 | 28.32 | 28.32 | 0.97% | 749 |
| Apr 11, 2025 | 27.63 | 28.11 | 27.63 | 28.04 | 28.04 | 2.76% | 5,970 |
| Apr 10, 2025 | 27.55 | 28.60 | 27.00 | 27.29 | 27.29 | -1.90% | 51,742 |
| Apr 9, 2025 | 26.31 | 27.82 | 26.07 | 27.82 | 27.82 | 6.31% | 1,357 |
| Apr 8, 2025 | 27.09 | 27.16 | 26.17 | 26.17 | 26.17 | -1.51% | 19,438 |
| Apr 7, 2025 | 26.42 | 26.91 | 26.21 | 26.57 | 26.57 | -2.43% | 9,713 |
| Apr 4, 2025 | 27.71 | 27.71 | 27.02 | 27.23 | 27.23 | -5.46% | 36,490 |
| Apr 3, 2025 | 28.77 | 29.00 | 28.77 | 28.80 | 28.80 | -2.31% | 23,870 |
| Apr 2, 2025 | 29.36 | 29.50 | 29.30 | 29.48 | 29.48 | 0.16% | 281,556 |
| Apr 1, 2025 | 29.25 | 29.44 | 29.25 | 29.44 | 29.44 | 0.43% | 1,637 |
| Mar 31, 2025 | 29.09 | 29.36 | 29.09 | 29.31 | 29.31 | -0.59% | 470,383 |
| Mar 28, 2025 | 29.58 | 29.58 | 29.46 | 29.49 | 29.49 | -1.98% | 3,921 |
| Mar 27, 2025 | 30.04 | 30.10 | 30.04 | 30.08 | 30.08 | 0.53% | 3,782 |
| Mar 26, 2025 | 29.90 | 29.93 | 29.80 | 29.92 | 29.92 | -0.50% | 3,139 |
| Mar 25, 2025 | 30.13 | 30.14 | 30.05 | 30.07 | 30.07 | -0.18% | 4,972 |
| Mar 24, 2025 | 30.15 | 30.19 | 30.08 | 30.13 | 30.13 | 0.47% | 1,671 |
| Mar 21, 2025 | 29.88 | 30.02 | 29.86 | 29.98 | 29.98 | -0.36% | 4,868 |
| Mar 20, 2025 | 29.99 | 30.19 | 29.98 | 30.09 | 30.09 | -1.13% | 4,790 |
| Mar 19, 2025 | 30.37 | 30.47 | 30.36 | 30.44 | 30.44 | 0.10% | 2,381 |
| Mar 18, 2025 | 30.45 | 30.45 | 30.34 | 30.41 | 30.41 | -1.02% | 3,296 |
| Mar 17, 2025 | 30.19 | 30.73 | 30.19 | 30.72 | 30.72 | 2.08% | 4,534 |
| Mar 14, 2025 | 30.08 | 30.11 | 30.04 | 30.09 | 30.09 | 1.72% | 4,832 |
| Mar 13, 2025 | 29.63 | 29.64 | 29.56 | 29.58 | 29.58 | -0.38% | 5,105 |
| Mar 12, 2025 | 29.68 | 29.70 | 29.52 | 29.70 | 29.70 | 0.59% | 4,056 |
| Mar 11, 2025 | 29.53 | 29.59 | 29.44 | 29.52 | 29.52 | 0.86% | 2,936 |
| Mar 10, 2025 | 29.62 | 29.62 | 29.16 | 29.27 | 29.27 | -2.67% | 6,328 |
| Mar 7, 2025 | 30.09 | 30.09 | 29.76 | 30.07 | 30.07 | 0.25% | 9,975 |
| Mar 6, 2025 | 30.23 | 30.23 | 29.96 | 29.99 | 29.99 | -0.92% | 2,405 |
| Mar 5, 2025 | 29.88 | 30.27 | 29.88 | 30.27 | 30.27 | 2.93% | 2,448 |
| Mar 4, 2025 | 29.12 | 29.66 | 29.12 | 29.41 | 29.41 | 0.80% | 6,152 |
| Mar 3, 2025 | 29.69 | 29.75 | 29.18 | 29.18 | 29.18 | -1.18% | 7,478 |
| Feb 28, 2025 | 29.44 | 29.53 | 29.30 | 29.52 | 29.52 | -1.16% | 13,497 |
| Feb 27, 2025 | 30.27 | 30.27 | 29.87 | 29.87 | 29.87 | -1.54% | 4,053 |
| Feb 26, 2025 | 30.42 | 30.54 | 30.28 | 30.34 | 30.34 | 1.64% | 2,419 |
| Feb 25, 2025 | 29.99 | 29.99 | 29.76 | 29.85 | 29.85 | -0.12% | 7,712 |
| Feb 24, 2025 | 30.32 | 30.32 | 29.88 | 29.88 | 29.88 | -1.85% | 6,179 |
| Feb 21, 2025 | 30.72 | 30.72 | 30.34 | 30.44 | 30.44 | -0.29% | 2,535 |
| Feb 20, 2025 | 30.62 | 30.64 | 30.35 | 30.53 | 30.53 | 0.49% | 4,380 |
| Feb 19, 2025 | 30.43 | 30.43 | 30.33 | 30.38 | 30.38 | -0.66% | 4,675 |
| Feb 18, 2025 | 30.71 | 30.71 | 30.58 | 30.59 | 30.59 | 0.36% | 10,093 |
| Feb 14, 2025 | 30.43 | 30.51 | 30.29 | 30.48 | 30.48 | 0.91% | 9,870 |
| Feb 13, 2025 | 29.79 | 30.23 | 29.76 | 30.20 | 30.20 | 0.38% | 8,831 |
| Feb 12, 2025 | 29.85 | 30.21 | 29.83 | 30.09 | 30.09 | 0.66% | 8,461 |
| Feb 11, 2025 | 29.73 | 29.96 | 29.73 | 29.89 | 29.89 | -0.10% | 6,695 |