Matthews Emerging Markets Equity Active ETF (MEM)

MEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	41.97	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	0.83%	4,812
Apr 9, 2026	38.72	39.03	38.44	38.95	38.95	-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
Apr 1, 2026	37.80	37.80	37.46	37.46	37.46	0.86%	67,163
Mar 31, 2026	36.05	37.14	36.05	37.14	37.14	3.41%	3,533
Mar 30, 2026	36.11	36.20	35.83	35.92	35.92	-1.13%	2,622
Mar 27, 2026	36.40	36.63	36.29	36.33	36.33	-0.48%	2,355
Mar 26, 2026	37.08	37.08	36.51	36.51	36.51	-2.97%	1,219
Mar 25, 2026	37.74	37.83	37.62	37.62	37.62	1.51%	1,079
Mar 24, 2026	36.89	37.23	36.89	37.07	37.07	-1.34%	1,590
Mar 23, 2026	37.19	37.62	37.19	37.57	37.57	3.05%	2,695
Mar 20, 2026	36.86	36.86	36.33	36.45	36.45	-3.33%	5,263
Mar 19, 2026	37.31	37.94	37.27	37.71	37.71	0.03%	2,420
Mar 18, 2026	38.20	38.20	37.70	37.70	37.70	-2.06%	2,641
Mar 17, 2026	38.45	38.60	38.44	38.49	38.49	0.75%	1,550
Mar 16, 2026	38.22	38.28	38.06	38.20	38.20	2.40%	4,715
Mar 13, 2026	37.90	37.90	37.31	37.31	37.31	-0.69%	1,198
Mar 12, 2026	37.93	38.06	37.53	37.57	37.57	-2.57%	3,244
Mar 11, 2026	38.44	38.56	38.31	38.56	38.56	0.23%	3,467
Mar 10, 2026	38.67	39.03	38.47	38.47	38.47	-0.26%	3,413
Mar 9, 2026	37.46	38.57	37.17	38.57	38.57	2.17%	6,902
Mar 6, 2026	37.59	38.13	37.57	37.75	37.75	-1.48%	5,919

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.