Man Active Emerging Markets Alternative ETF (MEMA)
NASDAQ: MEMA · Real-Time Price · USD
27.21
+0.18 (0.66%)
At close: Apr 1, 2026, 4:00 PM EDT
27.21
0.00 (0.00%)
After-hours: Apr 1, 2026, 4:15 PM EDT
MEMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 27.10 | 27.21 | 27.10 | 27.10 | 27.10 | 0.27% | 229 |
| Mar 31, 2026 | 26.25 | 27.03 | 26.25 | 27.03 | 27.03 | 4.25% | 298 |
| Mar 30, 2026 | 26.01 | 26.01 | 25.93 | 25.93 | 25.93 | -1.01% | 523 |
| Mar 27, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -0.96% | 170 |
| Mar 26, 2026 | 26.82 | 26.93 | 26.44 | 26.44 | 26.44 | -3.30% | 4,089 |
| Mar 25, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 1.65% | 2 |
| Mar 24, 2026 | 26.79 | 26.97 | 26.79 | 26.90 | 26.90 | -1.68% | 5,404 |
| Mar 23, 2026 | 27.13 | 27.55 | 27.13 | 27.36 | 27.36 | 3.78% | 10,732 |
| Mar 20, 2026 | 26.82 | 26.82 | 26.31 | 26.37 | 26.37 | -3.78% | 2,262 |
| Mar 19, 2026 | 27.00 | 27.40 | 27.00 | 27.40 | 27.40 | 0.18% | 23,687 |
| Mar 18, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -2.30% | 6 |
| Mar 17, 2026 | 28.12 | 28.12 | 28.00 | 28.00 | 28.00 | 0.33% | 1,430 |
| Mar 16, 2026 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | 2.95% | 153 |
| Mar 13, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 0.16% | 127 |
| Mar 12, 2026 | 27.23 | 27.23 | 27.06 | 27.06 | 27.06 | -2.96% | 733 |
| Mar 11, 2026 | 27.90 | 27.90 | 27.89 | 27.89 | 27.89 | -1.02% | 225 |
| Mar 10, 2026 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 1.03% | 1 |
| Mar 9, 2026 | 27.17 | 27.89 | 27.17 | 27.89 | 27.89 | 2.14% | 2,776 |
| Mar 6, 2026 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | -0.03% | 92 |
| Mar 5, 2026 | 27.39 | 27.62 | 27.26 | 27.31 | 27.31 | -2.78% | 5,557 |
| Mar 4, 2026 | 28.07 | 28.30 | 28.00 | 28.09 | 28.09 | 1.21% | 1,463 |
| Mar 3, 2026 | 27.60 | 27.92 | 27.18 | 27.76 | 27.76 | -4.32% | 22,551 |
| Mar 2, 2026 | 28.58 | 29.01 | 28.58 | 29.01 | 29.01 | -1.73% | 337 |
| Feb 27, 2026 | 29.38 | 29.56 | 29.33 | 29.52 | 29.52 | -0.02% | 3,842 |
| Feb 26, 2026 | 29.69 | 29.69 | 29.53 | 29.53 | 29.53 | -1.06% | 5,001 |
| Feb 25, 2026 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 1.14% | 1,763 |
| Feb 24, 2026 | 29.57 | 29.57 | 29.51 | 29.51 | 29.51 | 1.24% | 119 |
| Feb 23, 2026 | 29.32 | 29.32 | 29.15 | 29.15 | 29.15 | -1.02% | 618 |
| Feb 20, 2026 | 28.93 | 29.45 | 28.93 | 29.45 | 29.45 | 2.43% | 3,198 |
| Feb 19, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -0.37% | 7 |
| Feb 18, 2026 | 28.99 | 28.99 | 28.86 | 28.86 | 28.86 | 0.56% | 416 |
| Feb 17, 2026 | 28.79 | 28.79 | 28.69 | 28.69 | 28.69 | -0.49% | 734 |
| Feb 13, 2026 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 0.44% | 7 |
| Feb 12, 2026 | 29.23 | 29.23 | 28.71 | 28.71 | 28.71 | -0.92% | 494 |
| Feb 11, 2026 | 28.85 | 29.05 | 28.68 | 28.98 | 28.98 | 1.37% | 5,882 |
| Feb 10, 2026 | 28.65 | 28.65 | 28.59 | 28.59 | 28.59 | 0.15% | 1,225 |
| Feb 9, 2026 | 28.47 | 28.59 | 28.47 | 28.54 | 28.54 | 0.78% | 1,311 |
| Feb 6, 2026 | 28.12 | 28.32 | 28.12 | 28.32 | 28.32 | 2.61% | 1,607 |
| Feb 5, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.79% | 16 |
| Feb 4, 2026 | 28.13 | 28.13 | 28.07 | 28.10 | 28.10 | -0.22% | 1,014 |
| Feb 3, 2026 | 28.23 | 28.23 | 28.16 | 28.16 | 28.16 | 0.59% | 324 |
| Feb 2, 2026 | 27.82 | 28.00 | 27.81 | 28.00 | 28.00 | -0.34% | 2,633 |
| Jan 30, 2026 | 28.18 | 28.18 | 28.10 | 28.10 | 28.10 | -1.22% | 248 |
| Jan 29, 2026 | 28.41 | 28.44 | 28.41 | 28.44 | 28.44 | -0.59% | 608 |
| Jan 28, 2026 | 28.67 | 28.67 | 28.58 | 28.61 | 28.61 | 0.67% | 25,800 |
| Jan 27, 2026 | 28.24 | 28.42 | 28.24 | 28.42 | 28.42 | 1.99% | 3,124 |
| Jan 26, 2026 | 27.92 | 27.92 | 27.87 | 27.87 | 27.87 | 0.27% | 913 |
| Jan 23, 2026 | 27.74 | 27.79 | 27.72 | 27.79 | 27.79 | 0.80% | 1,752 |
| Jan 22, 2026 | 27.52 | 27.71 | 27.52 | 27.57 | 27.57 | 0.20% | 4,431 |
| Jan 21, 2026 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 1.42% | 43 |