Skip to main content
logo
Matthews Emerging Markets Discovery Active ETF (MEMS)
NASDAQ: MEMS · Real-Time Price · USD
26.89
+0.88 (3.36%)
Mar 23, 2026, 4:00 PM EDT - Market closed

MEMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 23, 202626.6826.9926.6826.8926.893.37%893
Mar 20, 202626.5526.5526.0126.0126.01-3.29%1,470
Mar 19, 202626.3826.9026.3626.9026.901.74%1,980
Mar 18, 202626.8526.8526.4326.4326.43-1.86%400
Mar 17, 202627.0627.0626.9426.9426.940.51%361
Mar 16, 202626.6826.8026.6326.8026.801.73%638
Mar 13, 202626.3526.3526.3526.3526.35-0.96%44
Mar 12, 202627.1227.1226.6026.6026.60-2.67%334
Mar 11, 202627.1727.3327.1727.3327.330.83%244
Mar 10, 202627.1427.4427.0927.1127.110.27%1,246
Mar 9, 202626.7527.0326.7527.0327.031.13%281
Mar 6, 202626.4726.7326.4726.7326.73-0.30%327
Mar 5, 202627.1227.1226.5226.8126.81-1.32%3,144
Mar 4, 202627.1527.3027.1527.1727.171.29%4,975
Mar 3, 202626.5326.8826.5326.8326.83-4.25%1,237
Mar 2, 202628.0828.0827.9128.0228.02-2.44%2,048
Feb 27, 202628.6828.7228.6828.7228.72-0.52%407
Feb 26, 202628.8228.8728.8228.8728.87-0.81%106
Feb 25, 202629.1029.1029.1029.1029.100.87%43
Feb 24, 202628.7928.8528.7928.8528.851.38%565
Feb 23, 202628.4128.4928.4128.4628.46-1.61%818
Feb 20, 202628.8528.9228.8528.9228.922.22%763
Feb 19, 202628.2428.2928.2328.2928.290.54%2,200
Feb 18, 202628.2728.2728.1428.1428.140.52%176
Feb 17, 202627.7428.0027.7428.0028.00-0.04%393
Feb 13, 202627.7528.0127.7528.0128.010.81%1,903
Feb 12, 202628.1828.1827.7827.7827.78-1.61%409
Feb 11, 202628.0528.2428.0528.2428.241.56%175
Feb 10, 202627.8027.8027.8027.8027.80-0.02%9
Feb 9, 202627.8127.8127.8127.8127.812.32%135
Feb 6, 202627.1827.1827.1827.1827.181.82%385
Feb 5, 202626.8726.8726.6926.6926.69-1.57%1,303
Feb 4, 202627.3727.3727.1227.1227.12-0.55%949
Feb 3, 202627.3327.3327.1627.2727.270.13%1,086
Feb 2, 202627.2127.2327.2027.2327.230.52%1,569
Jan 30, 202627.3227.3227.0927.0927.09-0.93%606
Jan 29, 202627.2327.3527.2327.3527.35-0.76%106
Jan 28, 202627.4227.5627.4127.5627.560.52%3,704
Jan 27, 202627.4127.4127.4127.4127.411.34%209
Jan 26, 202626.9327.0526.9327.0527.050.90%1,538
Jan 23, 202626.7426.8526.7426.8126.810.79%3,198
Jan 22, 202626.6826.7126.6026.6026.601.28%2,641
Jan 21, 202626.3026.3226.2726.2726.270.66%4,795
Jan 20, 202626.0926.0926.0926.0926.09-1.15%194
Jan 16, 202626.4026.4026.4026.4026.400.29%113
Jan 15, 202626.4126.4126.3226.3226.32-0.55%415
Jan 14, 202626.4726.4726.4726.4726.470.32%100
Jan 13, 202626.3826.3826.3826.3826.38-0.95%36
Jan 12, 202626.6426.6426.6426.6426.641.08%25
Jan 9, 202626.2826.3526.2726.3526.350.80%1,595