Skip to main content
logo
Matthews Emerging Markets Discovery Active ETF (MEMS)
NASDAQ: MEMS · Real-Time Price · USD
27.27
-0.20 (-0.71%)
Oct 29, 2025, 4:00 PM EDT - Market closed

MEMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202527.4227.4227.2727.2727.27-0.69%1,870
Oct 28, 202527.4627.5227.4627.4627.460.81%1,309
Oct 27, 202527.1427.2427.1427.2427.240.95%402
Oct 24, 202526.9826.9826.9826.9826.980.02%155
Oct 23, 202526.9726.9726.9726.9726.970.57%83
Oct 22, 202526.9526.9526.8226.8226.820.22%703
Oct 21, 202526.7726.7726.7626.7626.76-0.17%123
Oct 20, 202526.6626.8126.6626.8126.811.63%197
Oct 17, 202526.2026.3826.2026.3826.38-0.30%4,952
Oct 16, 202526.6226.6226.4626.4626.46-0.09%247
Oct 15, 202526.4726.4826.4626.4826.481.70%322
Oct 14, 202526.1626.1626.0426.0426.04-1.47%776
Oct 13, 202526.3426.4226.3426.4226.422.63%323
Oct 10, 202525.8125.9025.7525.7525.75-3.17%990
Oct 9, 202526.6826.6826.5926.5926.59-0.88%254
Oct 8, 202526.8326.8626.8326.8326.830.32%1,862
Oct 7, 202526.8326.8326.7426.7426.74-0.87%115
Oct 6, 202526.9626.9726.9626.9726.970.13%460
Oct 3, 202526.9426.9426.9426.9426.940.45%110
Oct 2, 202526.8226.8226.8026.8226.82-0.46%876
Oct 1, 202526.9426.9426.9426.9426.940.60%106
Sep 30, 202526.7826.7826.7826.7826.780.39%9
Sep 29, 202526.6826.6826.6826.6826.680.77%45
Sep 26, 202526.4826.4826.4826.4826.48-0.45%43
Sep 25, 202526.6726.6726.5426.6026.60-1.39%343
Sep 24, 202527.0427.0426.9726.9726.97-0.97%234
Sep 23, 202527.2827.3027.2427.2427.24-0.98%959
Sep 22, 202527.5327.5327.5127.5127.51-0.56%696
Sep 19, 202527.7027.7027.6627.6627.66-0.07%463
Sep 18, 202527.7327.7327.6827.6827.68-0.02%786
Sep 17, 202527.6927.6927.6927.6927.690.54%223
Sep 16, 202527.5127.5427.4927.5427.54-1,382
Sep 15, 202527.5327.5427.5327.5427.541.19%1,790
Sep 12, 202527.2727.2727.2027.2127.21-0.53%1,570
Sep 11, 202527.4027.4027.3427.3627.360.70%1,460
Sep 10, 202527.2227.2227.1727.1727.170.56%604
Sep 9, 202527.0427.0726.9527.0227.020.38%2,467
Sep 8, 202526.9026.9426.7426.9126.910.62%2,256
Sep 5, 202526.8326.8326.7526.7526.751.17%168
Sep 4, 202526.3926.4426.3126.4426.44-0.15%463
Sep 3, 202526.4526.4826.4526.4826.481.00%607
Sep 2, 202526.1526.2126.1526.2126.21-1.28%1,073
Aug 29, 202526.4926.5626.4926.5626.56-0.56%103
Aug 28, 202526.6626.7126.6626.7126.710.53%1,040
Aug 27, 202526.4226.6326.4226.5726.570.19%3,615
Aug 26, 202526.5826.5826.5226.5226.52-0.02%119
Aug 25, 202526.6826.6826.5226.5226.52-0.42%309
Aug 22, 202526.6526.6526.6226.6326.631.10%552
Aug 21, 202526.3426.3426.2526.3426.340.27%3,216
Aug 20, 202526.2126.2726.2026.2726.27-0.59%655