Matthews Emerging Markets Discovery Active ETF (MEMS)
NASDAQ: MEMS · Real-Time Price · USD
28.72
-0.16 (-0.54%)
Feb 27, 2026, 4:00 PM EST - Market closed
MEMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 28.68 | 28.72 | 28.68 | 28.68 | 28.68 | -0.66% | 407 |
| Feb 26, 2026 | 28.82 | 28.87 | 28.82 | 28.87 | 28.87 | -0.81% | 106 |
| Feb 25, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.87% | 43 |
| Feb 24, 2026 | 28.79 | 28.85 | 28.79 | 28.85 | 28.85 | 1.38% | 565 |
| Feb 23, 2026 | 28.41 | 28.49 | 28.41 | 28.46 | 28.46 | -1.61% | 818 |
| Feb 20, 2026 | 28.85 | 28.92 | 28.85 | 28.92 | 28.92 | 2.22% | 763 |
| Feb 19, 2026 | 28.24 | 28.29 | 28.23 | 28.29 | 28.29 | 0.54% | 2,200 |
| Feb 18, 2026 | 28.27 | 28.27 | 28.14 | 28.14 | 28.14 | 0.52% | 176 |
| Feb 17, 2026 | 27.74 | 28.00 | 27.74 | 28.00 | 28.00 | -0.04% | 393 |
| Feb 13, 2026 | 27.75 | 28.01 | 27.75 | 28.01 | 28.01 | 0.81% | 1,903 |
| Feb 12, 2026 | 28.18 | 28.18 | 27.78 | 27.78 | 27.78 | -1.61% | 409 |
| Feb 11, 2026 | 28.05 | 28.24 | 28.05 | 28.24 | 28.24 | 1.56% | 175 |
| Feb 10, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.02% | 9 |
| Feb 9, 2026 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 2.32% | 135 |
| Feb 6, 2026 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 1.82% | 385 |
| Feb 5, 2026 | 26.87 | 26.87 | 26.69 | 26.69 | 26.69 | -1.57% | 1,303 |
| Feb 4, 2026 | 27.37 | 27.37 | 27.12 | 27.12 | 27.12 | -0.55% | 949 |
| Feb 3, 2026 | 27.33 | 27.33 | 27.16 | 27.27 | 27.27 | 0.13% | 1,086 |
| Feb 2, 2026 | 27.21 | 27.23 | 27.20 | 27.23 | 27.23 | 0.52% | 1,569 |
| Jan 30, 2026 | 27.32 | 27.32 | 27.09 | 27.09 | 27.09 | -0.93% | 606 |
| Jan 29, 2026 | 27.23 | 27.35 | 27.23 | 27.35 | 27.35 | -0.76% | 106 |
| Jan 28, 2026 | 27.42 | 27.56 | 27.41 | 27.56 | 27.56 | 0.52% | 3,704 |
| Jan 27, 2026 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 1.34% | 209 |
| Jan 26, 2026 | 26.93 | 27.05 | 26.93 | 27.05 | 27.05 | 0.90% | 1,538 |
| Jan 23, 2026 | 26.74 | 26.85 | 26.74 | 26.81 | 26.81 | 0.79% | 3,198 |
| Jan 22, 2026 | 26.68 | 26.71 | 26.60 | 26.60 | 26.60 | 1.28% | 2,641 |
| Jan 21, 2026 | 26.30 | 26.32 | 26.27 | 26.27 | 26.27 | 0.66% | 4,795 |
| Jan 20, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -1.15% | 194 |
| Jan 16, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.29% | 113 |
| Jan 15, 2026 | 26.41 | 26.41 | 26.32 | 26.32 | 26.32 | -0.55% | 415 |
| Jan 14, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 0.32% | 100 |
| Jan 13, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -0.95% | 36 |
| Jan 12, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 1.08% | 25 |
| Jan 9, 2026 | 26.28 | 26.35 | 26.27 | 26.35 | 26.35 | 0.80% | 1,595 |
| Jan 8, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -0.38% | 62 |
| Jan 7, 2026 | 26.24 | 26.24 | 26.16 | 26.24 | 26.24 | -0.34% | 572 |
| Jan 6, 2026 | 26.41 | 26.41 | 26.33 | 26.33 | 26.33 | 1.70% | 213 |
| Jan 5, 2026 | 25.74 | 25.89 | 25.74 | 25.89 | 25.89 | 0.95% | 262 |
| Jan 2, 2026 | 25.64 | 25.65 | 25.54 | 25.65 | 25.65 | 0.63% | 3,200 |
| Dec 31, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.23% | 100 |
| Dec 30, 2025 | 25.59 | 25.59 | 25.55 | 25.55 | 25.55 | 0.62% | 124 |
| Dec 29, 2025 | 25.40 | 25.40 | 25.39 | 25.39 | 25.39 | -0.72% | 123 |
| Dec 26, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -0.02% | 44 |
| Dec 24, 2025 | 25.59 | 25.63 | 25.58 | 25.58 | 25.58 | 0.13% | 1,373 |
| Dec 23, 2025 | 25.48 | 25.57 | 25.48 | 25.54 | 25.54 | 0.42% | 841 |
| Dec 22, 2025 | 25.38 | 25.51 | 25.38 | 25.44 | 25.44 | 0.76% | 9,415 |
| Dec 19, 2025 | 25.23 | 25.28 | 25.21 | 25.24 | 25.24 | 1.44% | 1,572 |
| Dec 18, 2025 | 24.97 | 24.97 | 24.86 | 24.89 | 24.89 | 1.01% | 1,166 |
| Dec 17, 2025 | 24.95 | 25.16 | 24.64 | 24.64 | 24.64 | -3.92% | 3,512 |
| Dec 16, 2025 | 25.61 | 25.64 | 25.60 | 25.64 | 24.92 | -0.29% | 376 |