Matthews Emerging Markets Equity Active ETF (MEM)

MEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	44.72	44.90	44.31	44.74	44.74	0.36%	1,979
Jun 11, 2026	43.00	44.58	43.00	44.58	44.58	4.94%	1,314
Jun 10, 2026	43.19	43.19	42.48	42.48	42.48	-1.43%	1,275
Jun 9, 2026	44.04	44.04	41.66	43.10	43.10	-0.64%	22,167
Jun 8, 2026	43.36	43.38	43.35	43.38	43.38	1.79%	4,933
Jun 5, 2026	43.87	43.95	42.45	42.61	42.61	-6.27%	2,557
Jun 4, 2026	45.01	45.47	45.01	45.47	45.47	-1.10%	1,282
Jun 3, 2026	45.87	46.09	45.81	45.97	45.97	-1.34%	2,758
Jun 2, 2026	46.31	46.73	46.31	46.60	46.60	0.79%	6,969
Jun 1, 2026	45.68	46.23	45.60	46.23	46.23	1.56%	1,618
May 29, 2026	45.64	45.73	45.43	45.52	45.52	-0.29%	2,582
May 28, 2026	45.64	45.70	45.51	45.65	45.65	0.60%	4,218
May 27, 2026	45.19	45.53	45.14	45.38	45.38	0.22%	4,529
May 26, 2026	45.01	45.28	44.95	45.28	45.28	4.00%	3,400
May 22, 2026	43.57	43.77	43.54	43.54	43.54	-0.70%	5,491
May 21, 2026	43.14	43.85	43.14	43.85	43.85	1.40%	7,871
May 20, 2026	42.58	43.24	42.58	43.24	43.24	2.14%	1,703
May 19, 2026	42.52	42.52	42.34	42.34	42.33	-1.19%	990
May 18, 2026	42.67	42.84	42.62	42.84	42.84	-0.49%	1,231
May 15, 2026	42.98	43.22	42.82	43.06	43.06	-3.87%	1,923
May 14, 2026	44.68	44.79	44.68	44.79	44.79	0.32%	1,250
May 13, 2026	44.43	44.85	44.43	44.65	44.65	2.20%	1,089
May 12, 2026	43.19	43.69	43.19	43.69	43.69	-2.73%	952
May 11, 2026	45.01	45.01	44.89	44.91	44.91	0.09%	1,944
May 8, 2026	44.69	44.87	44.65	44.87	44.87	1.61%	1,453
May 7, 2026	44.61	44.61	44.16	44.16	44.16	-1.75%	3,150
May 6, 2026	44.59	44.95	44.52	44.95	44.95	3.64%	6,460
May 5, 2026	43.09	43.50	43.09	43.37	43.37	1.92%	1,999
May 4, 2026	43.14	43.14	42.56	42.56	42.56	0.20%	520
May 1, 2026	42.40	42.61	42.40	42.47	42.47	0.31%	2,959
Apr 30, 2026	41.65	42.36	41.51	42.34	42.34	2.73%	3,371
Apr 29, 2026	41.21	41.21	41.21	41.21	41.21	-0.34%	304
Apr 28, 2026	41.30	41.35	41.09	41.35	41.35	-1.46%	1,576
Apr 27, 2026	42.13	42.13	41.89	41.97	41.96	0.05%	798
Apr 24, 2026	41.61	41.94	41.61	41.94	41.94	2.69%	1,931
Apr 23, 2026	41.30	41.30	40.85	40.85	40.85	-2.04%	975
Apr 22, 2026	41.29	41.70	41.17	41.70	41.70	2.80%	4,186
Apr 21, 2026	41.13	41.13	40.56	40.56	40.56	-1.59%	1,484
Apr 20, 2026	41.21	41.22	41.08	41.22	41.22	-0.82%	3,677
Apr 17, 2026	41.59	41.98	41.42	41.56	41.56	1.99%	3,531
Apr 16, 2026	40.66	40.75	40.66	40.75	40.75	0.47%	483
Apr 15, 2026	40.46	40.64	40.40	40.56	40.56	-0.31%	2,092
Apr 14, 2026	40.19	40.68	40.17	40.68	40.68	2.61%	2,733
Apr 13, 2026	38.88	39.65	38.88	39.65	39.65	0.96%	4,165
Apr 10, 2026	39.25	39.43	39.03	39.27	39.27	0.84%	4,812
Apr 9, 2026	38.72	39.03	38.44	38.95	38.94	-0.17%	40,830
Apr 8, 2026	39.57	39.58	38.99	39.01	39.01	4.87%	27,861
Apr 7, 2026	37.29	37.29	36.85	37.20	37.20	0.07%	12,955
Apr 6, 2026	37.29	37.38	37.03	37.17	37.17	0.81%	3,143
Apr 2, 2026	36.64	38.61	35.74	36.87	36.87	-1.56%	43,073

Data Source: S&P Global Market Intelligence Last updated: Jun 12, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 13, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.