Skip to main content
Matthews Emerging Markets Discovery Active ETF (MEMS)
NASDAQ: MEMS · Real-Time Price · USD
24.71
-0.02 (0.13%)
Nov 22, 2024, 4:00 PM EST - Market closed

MEMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202424.6124.7124.6124.7124.71-0.07%1,336
Nov 21, 202424.7224.7324.7224.7324.730.17%12,360
Nov 20, 202424.5824.6924.5624.6924.690.87%2,620
Nov 19, 202424.4724.4724.4724.4724.471.38%1,962
Nov 18, 202424.2024.2024.1424.1424.140.10%188
Nov 15, 202424.1924.1924.1024.1224.12-0.87%24,318
Nov 14, 202424.4624.4624.3324.3324.33-0.30%5,352
Nov 13, 202424.4024.4524.3824.4024.40-0.94%18,878
Nov 12, 202424.6724.7724.6124.6324.63-1.44%4,268
Nov 11, 202425.0225.0224.9924.9924.99-0.79%8,790
Nov 8, 202425.2025.2025.0925.1925.19-2.22%5,266
Nov 7, 202425.7125.8225.6925.7625.760.23%5,815
Nov 6, 202425.6325.9925.6325.7025.70-0.31%2,083
Nov 5, 202425.7925.8325.7825.7825.780.84%12,653
Nov 4, 202425.6625.6625.5725.5725.570.87%200
Nov 1, 202425.5625.5625.3525.3525.35-0.79%7,463
Oct 31, 202425.4725.5825.4725.5525.55-0.25%2,081
Oct 30, 202425.6925.6925.6125.6125.61-0.31%1,836
Oct 29, 202425.7125.7425.6725.6925.69-0.73%38,243
Oct 28, 202425.9325.9325.8825.8825.881.53%17,999
Oct 25, 202425.6125.6125.4725.4925.49-0.36%3,994
Oct 24, 202425.5325.5825.5325.5825.58-0.39%2,060
Oct 23, 202425.7425.7425.6825.6825.68-0.44%22,460
Oct 22, 202425.7825.8025.7825.7925.790.05%2,001
Oct 21, 202425.7725.8425.7325.7825.78-0.19%9,407
Oct 18, 202425.8525.8525.8325.8325.830.64%4,218
Oct 17, 202425.6825.7025.6725.6725.67-1.16%1,931
Oct 16, 202426.0026.1325.9725.9725.970.52%4,179
Oct 15, 202426.1026.1025.8325.8325.83-2.26%24,959
Oct 14, 202426.4326.4926.3926.4326.430.22%7,934
Oct 11, 202426.1226.3726.1226.3726.370.71%385
Oct 10, 202426.1126.1926.1126.1926.19-0.29%4,710
Oct 9, 202426.2826.2826.2626.2626.26-1.12%102
Oct 8, 202426.5826.6026.4626.5626.56-2.11%3,320
Oct 7, 202427.0727.1327.0627.1327.130.60%2,163
Oct 4, 202426.8426.9726.8426.9726.972.12%403
Oct 3, 202426.4026.4126.4026.4126.41-2.29%379
Oct 2, 202427.0027.0626.9527.0327.031.21%44,000
Oct 1, 202426.7326.7526.6126.7126.71-0.22%3,562
Sep 30, 202426.9627.1226.6926.7726.77-0.91%10,054
Sep 27, 202427.1227.2227.0127.0127.011.27%8,752
Sep 26, 202426.5526.7026.4626.6726.673.37%13,901
Sep 25, 202425.9625.9625.8025.8025.80-1.83%5,657
Sep 24, 202426.0626.3726.0626.2826.281.99%11,092
Sep 23, 202425.8325.8625.7725.7725.77-0.27%7,338
Sep 20, 202426.0026.0025.8425.8425.84-0.97%695
Sep 19, 202426.0926.0926.0926.0926.091.81%11
Sep 18, 202425.7125.7125.6325.6325.63-0.14%705
Sep 17, 202425.6625.6625.6625.6625.66-0.06%88
Sep 16, 202425.6825.6825.6825.6825.680.35%3
Sep 13, 202425.5925.5925.5925.5925.590.80%3
Sep 12, 202425.2625.3925.2425.3925.390.96%7,094
Sep 11, 202424.8625.1524.8625.1525.150.70%104
Sep 10, 202424.9724.9724.9724.9724.97-0.30%100
Sep 9, 202425.0625.0625.0525.0525.050.55%267
Sep 6, 202425.2525.2524.9124.9124.91-1.82%1,838
Sep 5, 202425.4125.4125.3325.3725.370.36%8,311
Sep 4, 202425.3625.3625.2825.2825.28-0.26%140
Sep 3, 202425.4825.4825.3525.3525.35-2.09%978
Aug 30, 202425.8825.8925.8825.8925.891.16%200
Aug 29, 202425.7425.7425.5925.5925.59-0.69%327
Aug 28, 202425.8525.8525.7725.7725.77-0.99%261
Aug 27, 202425.9826.0325.9826.0326.030.29%599
Aug 26, 202426.0026.0025.9525.9525.95-0.83%178
Aug 23, 202426.1026.1726.1026.1726.171.68%131
Aug 22, 202425.9325.9325.7425.7425.74-1.02%466
Aug 21, 202425.9826.0125.9726.0026.000.42%7,224
Aug 20, 202425.8925.8925.8925.8925.89-0.30%142
Aug 19, 202425.8725.9725.8725.9725.971.79%360
Aug 16, 202425.5125.5125.5125.5125.510.85%100
Aug 15, 202425.4025.4025.3025.3025.301.11%1,961
Aug 14, 202425.0725.0825.0225.0225.02-0.32%434
Aug 13, 202425.1025.1025.1025.1025.101.17%4
Aug 12, 202424.8624.9024.8124.8124.81-0.13%7,279
Aug 9, 202424.7324.8724.7324.8424.840.62%342
Aug 8, 202424.6924.6924.6924.6924.691.60%2
Aug 7, 202424.6024.6024.3024.3024.301.14%382
Aug 6, 202424.0824.2524.0324.0324.030.60%15,859
Aug 5, 202423.7323.9723.7323.8823.88-3.69%5,400
Aug 2, 202424.7024.8024.7024.8024.80-1.12%205
Aug 1, 202425.4825.4825.0825.0825.08-1.53%3,156
Jul 31, 202425.4525.5325.4525.4725.470.96%566
Jul 30, 202425.2025.2325.1525.2325.23-0.02%6,816
Jul 29, 202425.2025.2325.2025.2325.230.16%260
Jul 26, 202425.2125.2125.1925.1925.190.81%149
Jul 25, 202425.1725.1724.9924.9924.99-0.77%960
Jul 24, 202425.2925.2925.1825.1825.18-0.81%152
Jul 23, 202425.4825.4825.3925.3925.39-0.84%405
Jul 22, 202425.6825.7325.6025.6025.60-0.09%6,936
Jul 19, 202425.7425.7425.6225.6225.62-0.72%292
Jul 18, 202426.0626.0625.8125.8125.81-1.41%4,451
Jul 17, 202426.1826.1826.1826.1826.18-0.91%50
Jul 16, 202426.3826.4226.2926.4226.421.11%13,223
Jul 15, 202426.2126.3826.1326.1326.13-1.04%18,784
Jul 12, 202426.5226.5226.4126.4126.410.68%659
Jul 11, 202426.3626.3626.2226.2326.230.56%615
Jul 10, 202426.1226.1226.0826.0826.08-0.36%1,035
Jul 9, 202426.1626.1826.1626.1826.180.91%2,013
Jul 8, 202426.0126.0125.9425.9425.94-1.18%390
Jul 5, 202426.1026.2826.0726.2526.251.20%14,477