Skip to main content
logo
Matthews Emerging Markets Discovery Active ETF (MEMS)
NASDAQ: MEMS · Real-Time Price · USD
28.34
+0.16 (0.55%)
Apr 13, 2026, 2:31 PM EDT - Market open

MEMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202628.1928.2328.1828.1828.180.10%208
Apr 9, 202627.8428.1527.8428.1528.150.39%421
Apr 8, 202628.1028.1028.0128.0428.046.39%2,326
Apr 7, 202626.1426.8926.0526.3626.36-0.46%5,728
Apr 6, 202626.5126.5126.4826.4826.480.47%399
Apr 2, 202625.9226.3625.8726.3626.36-1.22%483
Apr 1, 202626.5926.8226.5926.6826.681.66%1,009
Mar 31, 202626.2526.2526.2526.2526.253.73%28
Mar 30, 202625.1525.3025.1525.3025.30-1.56%345
Mar 27, 202625.8125.9325.7125.7125.71-0.90%1,020
Mar 26, 202626.3226.3225.9425.9425.94-2.91%488
Mar 25, 202626.8226.8226.7226.7226.722.48%342
Mar 24, 202626.0926.1026.0526.0726.07-3.03%2,343
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