Matthews Emerging Markets Equity Active ETF (MEM)

NYSEARCA: MEM · Real-Time Price · USD

43.61

-0.12 (-0.28%)

At close: Sep 18, 2026, 4:00 PM EDT

43.33

-0.28 (-0.65%)

After-hours: Sep 18, 2026, 8:00 PM EDT

MEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	43.47	43.61	43.32	43.61	43.61	-0.29%	2,376
Sep 17, 2026	43.46	43.77	43.46	43.74	43.73	1.95%	403
Sep 16, 2026	43.27	43.44	42.90	42.90	42.90	-0.36%	851
Sep 15, 2026	43.02	43.05	43.02	43.05	43.05	-0.53%	922
Sep 14, 2026	43.37	43.37	43.06	43.28	43.28	-2.63%	1,616
Sep 11, 2026	44.45	44.45	44.45	44.45	44.45	1.41%	125
Sep 10, 2026	44.35	44.35	43.76	43.83	43.83	-2.75%	2,937
Sep 9, 2026	45.17	45.31	45.07	45.07	45.07	-0.17%	3,744
Sep 8, 2026	45.29	45.38	45.15	45.15	45.15	0.44%	1,710
Sep 4, 2026	44.85	44.97	44.76	44.95	44.95	1.07%	3,486
Sep 3, 2026	44.47	44.48	44.47	44.48	44.47	0.79%	549
Sep 2, 2026	43.94	44.13	43.94	44.13	44.13	0.24%	1,182
Sep 1, 2026	44.02	44.02	44.02	44.02	44.02	-0.35%	91
Aug 31, 2026	44.13	44.19	44.13	44.17	44.17	-0.37%	698
Aug 28, 2026	44.79	44.79	44.31	44.34	44.34	-0.70%	2,672
Aug 27, 2026	44.54	44.65	44.52	44.65	44.65	0.52%	586
Aug 26, 2026	44.72	44.72	44.42	44.42	44.42	-0.13%	1,085
Aug 25, 2026	44.19	44.55	44.19	44.48	44.48	1.67%	2,944
Aug 24, 2026	43.59	43.86	43.59	43.75	43.75	-1.55%	724
Aug 21, 2026	44.55	44.55	44.44	44.44	44.44	0.71%	488
Aug 20, 2026	44.11	44.17	44.07	44.12	44.12	0.60%	596
Aug 19, 2026	43.76	43.90	43.74	43.86	43.86	1.05%	1,568
Aug 18, 2026	43.34	43.41	43.34	43.40	43.40	-3.09%	2,551
Aug 17, 2026	44.96	45.23	44.79	44.79	44.79	1.10%	2,109
Aug 14, 2026	44.46	44.46	44.22	44.30	44.30	0.11%	1,247
Aug 13, 2026	44.25	44.44	44.23	44.25	44.25	0.04%	3,247
Aug 12, 2026	44.31	44.36	44.14	44.23	44.23	0.87%	2,633
Aug 11, 2026	43.89	43.89	43.81	43.85	43.85	0.10%	632
Aug 10, 2026	43.67	43.84	43.61	43.81	43.81	0.01%	3,929
Aug 7, 2026	43.86	43.86	43.59	43.80	43.80	0.34%	1,295
Aug 6, 2026	43.53	43.68	43.53	43.66	43.66	-0.73%	1,898
Aug 5, 2026	44.10	44.10	43.98	43.98	43.98	-0.07%	531
Aug 4, 2026	43.76	44.09	43.67	44.01	44.01	2.56%	6,434
Aug 3, 2026	42.77	42.91	42.72	42.91	42.91	0.66%	5,761
Jul 31, 2026	42.70	42.70	42.63	42.63	42.63	0.49%	1,629
Jul 30, 2026	42.01	42.42	42.01	42.42	42.42	4.18%	4,714
Jul 29, 2026	40.76	41.23	40.70	40.72	40.72	-1.39%	6,405
Jul 28, 2026	41.27	41.35	41.27	41.29	41.29	-1.55%	3,314
Jul 27, 2026	42.19	42.19	41.94	41.94	41.94	0.20%	613
Jul 24, 2026	42.09	42.32	41.86	41.86	41.86	-1.89%	2,098
Jul 23, 2026	42.92	42.92	42.59	42.66	42.66	-0.68%	1,527
Jul 22, 2026	43.12	43.12	42.95	42.95	42.95	-0.41%	801
Jul 21, 2026	43.18	43.18	43.13	43.13	43.13	2.60%	544
Jul 20, 2026	42.35	42.35	42.04	42.04	42.04	0.37%	334
Jul 17, 2026	42.19	42.19	41.88	41.88	41.88	-1.37%	1,039
Jul 16, 2026	42.74	42.74	42.47	42.47	42.47	-1.95%	856
Jul 15, 2026	43.53	43.53	42.98	43.31	43.31	-0.10%	1,627
Jul 14, 2026	43.33	43.41	43.24	43.35	43.35	1.33%	6,156
Jul 13, 2026	42.80	43.24	42.68	42.78	42.78	-2.66%	14,732
Jul 10, 2026	43.86	43.95	43.86	43.95	43.95	0.06%	527