Matthews Emerging Markets Discovery Active ETF (MEMS)
NASDAQ: MEMS · Real-Time Price · USD
26.28
+0.14 (0.54%)
Jan 9, 2026, 9:34 AM EST - Market open
MEMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 25.86 | 25.86 | 25.72 | 25.72 | 25.00 | 0.27% | 1,301 |
| Dec 12, 2025 | 25.68 | 25.68 | 25.65 | 25.65 | 24.93 | -1.25% | 159 |
| Dec 11, 2025 | 25.94 | 26.06 | 25.94 | 25.97 | 25.24 | 0.08% | 2,779 |
| Dec 10, 2025 | 25.87 | 25.95 | 25.87 | 25.95 | 25.22 | 0.40% | 295 |
| Dec 9, 2025 | 25.88 | 26.11 | 25.85 | 25.85 | 25.12 | 0.35% | 847 |
| Dec 8, 2025 | 25.77 | 25.77 | 25.71 | 25.76 | 25.04 | -1.32% | 829 |
| Dec 5, 2025 | 26.33 | 26.33 | 26.10 | 26.10 | 25.37 | -0.56% | 506 |
| Dec 4, 2025 | 26.32 | 26.32 | 26.25 | 26.25 | 25.52 | -0.64% | 548 |
| Dec 3, 2025 | 26.42 | 26.42 | 26.32 | 26.42 | 25.68 | 0.25% | 646 |
| Dec 2, 2025 | 26.38 | 26.41 | 26.29 | 26.36 | 25.62 | -0.17% | 1,943 |
| Dec 1, 2025 | 26.41 | 26.44 | 26.40 | 26.40 | 25.66 | -0.82% | 1,251 |
| Nov 28, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 25.87 | 0.84% | 135 |
| Nov 26, 2025 | 26.38 | 26.40 | 26.38 | 26.40 | 25.66 | 0.85% | 3,014 |
| Nov 25, 2025 | 25.79 | 26.40 | 25.79 | 26.17 | 25.44 | 1.07% | 1,566 |
| Nov 24, 2025 | 25.84 | 25.90 | 25.84 | 25.90 | 25.17 | 0.79% | 368 |
| Nov 21, 2025 | 25.66 | 25.73 | 25.66 | 25.69 | 24.98 | -0.55% | 558 |
| Nov 20, 2025 | 26.33 | 26.33 | 25.84 | 25.84 | 25.11 | -1.51% | 2,120 |
| Nov 19, 2025 | 26.38 | 26.42 | 26.23 | 26.23 | 25.50 | -0.41% | 1,326 |
| Nov 18, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 25.60 | -1.00% | 33 |
| Nov 17, 2025 | 26.86 | 26.86 | 26.61 | 26.61 | 25.86 | -1.20% | 646 |
| Nov 14, 2025 | 26.82 | 26.97 | 26.82 | 26.93 | 26.17 | 0.08% | 587 |
| Nov 13, 2025 | 27.14 | 27.14 | 26.91 | 26.91 | 26.15 | -1.40% | 174 |
| Nov 12, 2025 | 27.21 | 27.29 | 27.19 | 27.29 | 26.52 | 0.19% | 285 |
| Nov 11, 2025 | 27.17 | 27.24 | 27.17 | 27.24 | 26.47 | 0.23% | 137 |
| Nov 10, 2025 | 26.95 | 27.17 | 26.93 | 27.17 | 26.41 | 1.90% | 2,223 |
| Nov 7, 2025 | 26.69 | 26.69 | 26.55 | 26.67 | 25.92 | -1.07% | 1,133 |
| Nov 6, 2025 | 27.01 | 27.03 | 26.95 | 26.95 | 26.20 | -1.34% | 2,602 |
| Nov 5, 2025 | 27.33 | 27.33 | 27.32 | 27.32 | 26.56 | 1.04% | 988 |
| Nov 4, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 26.28 | -1.78% | 119 |
| Nov 3, 2025 | 27.60 | 27.60 | 27.48 | 27.53 | 26.76 | 0.71% | 2,097 |
| Oct 31, 2025 | 27.38 | 27.38 | 27.16 | 27.34 | 26.57 | 0.62% | 1,337 |
| Oct 30, 2025 | 27.19 | 27.25 | 27.17 | 27.17 | 26.41 | -0.36% | 1,481 |
| Oct 29, 2025 | 27.42 | 27.42 | 27.27 | 27.27 | 26.50 | -0.69% | 1,870 |
| Oct 28, 2025 | 27.46 | 27.52 | 27.46 | 27.46 | 26.69 | 0.81% | 1,309 |