Man Active Emerging Markets Alternative ETF (MEMA)
NASDAQ: MEMA · Real-Time Price · USD
27.06
+0.21 (0.79%)
Jan 9, 2026, 4:00 PM EST - Market closed
MEMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 0.79% | 21 |
| Jan 8, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -0.07% | 730 |
| Jan 7, 2026 | 26.92 | 26.99 | 26.87 | 26.87 | 26.87 | -0.75% | 1,504 |
| Jan 6, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 1.13% | 142 |
| Jan 5, 2026 | 26.60 | 26.77 | 26.59 | 26.77 | 26.77 | 1.42% | 10,692 |
| Jan 2, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 2.31% | 216 |
| Dec 31, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.11% | 5 |
| Dec 30, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.28% | 3 |
| Dec 29, 2025 | 25.64 | 25.78 | 25.64 | 25.75 | 25.75 | -0.51% | 1,574 |
| Dec 26, 2025 | 25.90 | 25.90 | 25.87 | 25.89 | 25.89 | 0.64% | 1,841 |
| Dec 24, 2025 | 25.77 | 25.77 | 25.72 | 25.72 | 25.72 | - | 523 |
| Dec 23, 2025 | 25.63 | 25.72 | 25.63 | 25.72 | 25.72 | 0.93% | 13,493 |
| Dec 22, 2025 | 25.52 | 25.52 | 25.49 | 25.49 | 25.49 | 0.24% | 8,236 |
| Dec 19, 2025 | 25.40 | 25.43 | 25.40 | 25.43 | 25.43 | 1.25% | 1,243 |
| Dec 18, 2025 | 25.22 | 25.22 | 25.11 | 25.11 | 25.11 | 0.20% | 331 |