Man Active Emerging Markets Alternative ETF (MEMA)

NASDAQ: MEMA · Real-Time Price · USD

30.60

+0.12 (0.40%)

At close: Aug 14, 2026, 4:00 PM EDT

30.50

-0.10 (-0.32%)

After-hours: Aug 14, 2026, 4:15 PM EDT

MEMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2026	30.02	30.25	30.02	30.25	30.25	-0.84%	14,062
Aug 4, 2026	30.50	30.50	30.50	30.50	30.50	3.19%	27
Aug 3, 2026	29.85	29.87	29.41	29.56	29.56	0.54%	21,576
Jul 31, 2026	28.86	29.40	28.86	29.40	29.40	0.06%	57,606
Jul 30, 2026	28.93	29.38	28.93	29.38	29.38	4.55%	5,515
Jul 29, 2026	28.19	28.99	28.10	28.10	28.10	-3.05%	5,735
Jul 28, 2026	28.93	29.26	28.75	28.99	28.99	-2.02%	49,857
Jul 27, 2026	29.85	29.85	29.31	29.58	29.58	0.24%	9,814
Jul 24, 2026	29.71	29.81	29.51	29.51	29.51	-0.62%	29,514
Jul 23, 2026	29.88	29.90	29.53	29.70	29.70	-0.17%	19,967
Jul 22, 2026	29.57	29.82	29.57	29.75	29.75	-0.24%	47,168
Jul 21, 2026	29.58	29.82	29.58	29.82	29.82	1.85%	13,199
Jul 20, 2026	29.38	29.47	29.28	29.28	29.28	-0.21%	5,008
Jul 17, 2026	28.84	29.48	28.73	29.34	29.34	-1.01%	30,935
Jul 16, 2026	29.72	29.83	29.64	29.64	29.64	-0.67%	19,932
Jul 15, 2026	29.91	30.04	29.56	29.84	29.84	-0.66%	29,888
Jul 14, 2026	29.99	30.10	29.99	30.04	30.04	0.80%	4,473
Jul 13, 2026	30.20	30.20	29.70	29.80	29.80	-3.17%	13,005
Jul 10, 2026	30.62	30.78	30.62	30.78	30.78	0.32%	174
Jul 9, 2026	30.65	30.68	30.61	30.68	30.68	0.62%	17,182
Jul 8, 2026	30.22	30.49	30.20	30.49	30.49	0.23%	7,508
Jul 7, 2026	30.48	30.48	30.42	30.42	30.42	-2.57%	159
Jul 6, 2026	31.22	31.22	31.22	31.22	31.22	3.43%	40
Jul 2, 2026	30.18	30.18	30.18	30.18	30.18	-0.65%	109
Jul 1, 2026	30.38	30.38	30.38	30.38	30.38	-2.91%	33
Jun 30, 2026	31.29	31.29	31.29	31.29	31.29	1.31%	129
Jun 29, 2026	30.89	30.89	30.89	30.89	30.89	-0.24%	16
Jun 26, 2026	30.96	30.96	30.96	30.96	30.96	-0.16%	24
Jun 25, 2026	31.13	31.18	31.01	31.01	31.01	1.02%	5,502
Jun 24, 2026	30.66	30.80	30.55	30.70	30.70	-0.46%	56,402
Jun 23, 2026	30.93	30.93	30.93	30.93	30.84	-5.91%	4
Jun 22, 2026	32.94	32.94	32.87	32.87	32.78	-0.11%	28,705
Jun 18, 2026	32.83	32.93	32.82	32.91	32.81	1.84%	20,122
Jun 17, 2026	32.74	32.84	32.31	32.31	32.22	0.15%	16,695
Jun 16, 2026	32.26	32.26	32.26	32.26	32.17	-0.93%	53
Jun 15, 2026	32.57	32.57	32.57	32.57	32.47	2.97%	22
Jun 12, 2026	31.63	31.63	31.63	31.63	31.54	1.26%	77
Jun 11, 2026	30.21	31.28	30.21	31.23	31.14	3.80%	23,685
Jun 10, 2026	30.43	30.64	30.09	30.09	30.00	-1.70%	31,081
Jun 9, 2026	30.63	30.63	30.61	30.61	30.52	-1.01%	2,675
Jun 8, 2026	30.97	30.97	30.92	30.92	30.83	2.25%	5,806
Jun 5, 2026	30.24	30.24	30.24	30.24	30.15	-6.29%	140
Jun 4, 2026	32.27	32.27	32.27	32.27	32.18	-0.72%	55