Man Active Emerging Markets Alternative ETF (MEMA)

NASDAQ: MEMA · Real-Time Price · USD

29.40

-0.15 (-0.51%)

At close: Oct 15, 2026, 4:00 PM EDT

29.53

+0.13 (0.44%)

After-hours: Oct 15, 2026, 4:15 PM EDT

MEMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	28.89	29.40	28.89	29.40	29.40	-0.50%	2,247
Oct 14, 2026	29.70	29.71	29.47	29.55	29.55	-2.73%	11,966
Oct 13, 2026	30.38	30.38	30.38	30.38	30.38	-0.37%	250
Oct 12, 2026	30.51	30.51	30.49	30.49	30.49	-2.81%	2,418
Oct 9, 2026	31.38	31.38	31.38	31.38	31.38	2.50%	10
Oct 8, 2026	30.63	30.70	30.32	30.61	30.61	-2.34%	8,337
Oct 7, 2026	31.06	31.34	31.06	31.34	31.34	-1.50%	2,443
Oct 6, 2026	31.90	31.90	31.82	31.82	31.82	-0.94%	221
Oct 5, 2026	32.12	32.12	32.12	32.12	32.12	0.92%	133
Oct 2, 2026	31.93	31.93	31.58	31.83	31.83	1.52%	6,957
Oct 1, 2026	31.20	31.35	31.20	31.35	31.35	1.12%	233
Sep 30, 2026	31.05	31.07	30.95	31.01	31.00	-1.87%	7,417
Sep 29, 2026	31.60	31.60	31.60	31.60	31.60	0.47%	77
Sep 28, 2026	31.46	31.55	31.45	31.45	31.45	-1.80%	382
Sep 25, 2026	31.91	32.03	31.86	32.03	32.03	1.21%	3,578
Sep 24, 2026	31.74	31.74	31.60	31.64	31.64	0.46%	6,174
Sep 23, 2026	31.69	31.71	31.47	31.50	31.50	-1.99%	8,601
Sep 22, 2026	31.89	32.14	31.84	32.14	32.14	0.18%	22,110
Sep 21, 2026	31.80	32.08	31.80	32.08	32.08	3.20%	5,539
Sep 18, 2026	30.89	31.09	30.57	31.08	31.08	-0.57%	30,689
Sep 17, 2026	31.26	31.26	31.26	31.26	31.26	2.10%	10
Sep 16, 2026	30.84	30.84	30.62	30.62	30.62	-1.10%	232
Sep 15, 2026	31.05	31.05	30.88	30.96	30.96	-1.69%	12,804
Sep 14, 2026	31.30	31.98	31.16	31.49	31.49	-0.84%	39,757
Sep 11, 2026	31.78	31.84	31.71	31.76	31.76	0.21%	6,511
Sep 10, 2026	31.70	31.93	31.56	31.69	31.69	-0.16%	28,754
Sep 9, 2026	31.84	31.84	31.74	31.74	31.74	-0.34%	500
Sep 8, 2026	31.69	32.01	31.69	31.85	31.85	0.50%	14,687
Sep 4, 2026	31.42	31.72	31.42	31.69	31.69	1.35%	15,557
Sep 3, 2026	31.27	31.27	31.27	31.27	31.27	-0.75%	199
Sep 2, 2026	31.46	31.51	31.31	31.51	31.50	1.25%	20,073
Sep 1, 2026	31.12	31.12	31.12	31.12	31.12	-0.48%	26
Aug 31, 2026	31.27	31.27	31.27	31.27	31.27	0.38%	151
Aug 28, 2026	31.12	31.15	31.12	31.15	31.15	-0.82%	348
Aug 27, 2026	31.41	31.41	31.41	31.41	31.41	0.94%	28
Aug 26, 2026	31.12	31.12	31.12	31.12	31.12	-1.07%	144
Aug 25, 2026	31.18	31.45	31.12	31.45	31.45	1.80%	7,020
Aug 24, 2026	30.84	31.07	30.71	30.89	30.89	-1.11%	13,411
Aug 21, 2026	31.24	31.24	31.24	31.24	31.24	2.20%	53
Aug 20, 2026	30.57	30.57	30.57	30.57	30.57	-0.47%	151
Aug 19, 2026	31.14	31.14	30.71	30.71	30.71	2.41%	14,303
Aug 18, 2026	29.99	29.99	29.99	29.99	29.99	-3.21%	22
Aug 17, 2026	30.99	30.99	30.99	30.99	30.99	1.26%	45
Aug 14, 2026	30.50	30.60	30.50	30.60	30.60	0.40%	277
Aug 13, 2026	30.48	30.48	30.48	30.48	30.48	-0.26%	226
Aug 12, 2026	30.56	30.56	30.56	30.56	30.56	0.96%	63
Aug 11, 2026	30.27	30.27	30.27	30.27	30.27	0.68%	139
Aug 10, 2026	30.08	30.09	30.07	30.07	30.07	-1.24%	730
Aug 7, 2026	30.44	30.44	30.44	30.44	30.44	0.83%	70
Aug 6, 2026	30.19	30.19	30.19	30.19	30.19	-0.17%	10