Matthews Emerging Markets Discovery Active ETF (MEMS)
NASDAQ: MEMS · Real-Time Price · USD
26.23
-0.16 (-0.63%)
At close: Aug 14, 2025, 4:00 PM
26.23
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:15 PM EDT
MEMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | - | -0.91% | 101 |
| Aug 13, 2025 | 26.41 | 26.41 | 26.38 | 26.39 | 26.39 | 0.09% | 784 |
| Aug 12, 2025 | 26.20 | 26.37 | 26.20 | 26.37 | 26.37 | 1.23% | 107 |
| Aug 11, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.43% | 88 |
| Aug 8, 2025 | 26.07 | 26.23 | 26.07 | 26.16 | 26.16 | 0.04% | 3,626 |
| Aug 7, 2025 | 26.10 | 26.15 | 26.10 | 26.15 | 26.15 | 0.85% | 145 |
| Aug 6, 2025 | 25.89 | 25.93 | 25.83 | 25.93 | 25.93 | 0.21% | 588 |
| Aug 5, 2025 | 25.89 | 25.97 | 25.85 | 25.87 | 25.87 | 0.64% | 6,018 |
| Aug 4, 2025 | 25.68 | 25.82 | 25.65 | 25.71 | 25.71 | 0.72% | 5,206 |
| Aug 1, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -0.53% | 9 |
| Jul 31, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.03% | 5 |
| Jul 30, 2025 | 25.77 | 25.78 | 25.67 | 25.67 | 25.67 | -1.01% | 1,403 |
| Jul 29, 2025 | 26.00 | 26.05 | 25.83 | 25.93 | 25.93 | -0.13% | 6,026 |
| Jul 28, 2025 | 25.93 | 26.05 | 25.93 | 25.96 | 25.96 | -1.23% | 4,307 |
| Jul 25, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -0.42% | 131 |
| Jul 24, 2025 | 26.48 | 26.48 | 26.40 | 26.40 | 26.40 | -0.73% | 643 |
| Jul 23, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 0.96% | 8 |
| Jul 22, 2025 | 26.37 | 26.37 | 26.34 | 26.34 | 26.34 | -0.36% | 332 |
| Jul 21, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 0.13% | 43 |
| Jul 18, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.88% | 764 |
| Jul 17, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 0.74% | 22 |
| Jul 16, 2025 | 26.27 | 26.44 | 26.26 | 26.44 | 26.44 | 0.34% | 1,488 |
| Jul 15, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.57% | 4 |
| Jul 14, 2025 | 26.24 | 26.24 | 26.13 | 26.20 | 26.20 | 0.15% | 2,765 |
| Jul 11, 2025 | 26.20 | 26.20 | 26.16 | 26.16 | 26.16 | -0.91% | 203 |
| Jul 10, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.28% | 45 |
| Jul 9, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.08% | 12 |
| Jul 8, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 1.64% | 124 |
| Jul 7, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -1.88% | 35 |
| Jul 3, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 1.23% | 105 |
| Jul 2, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.31% | 36 |
| Jul 1, 2025 | 25.98 | 26.05 | 25.97 | 25.97 | 25.97 | -0.80% | 217 |
| Jun 30, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 1.50% | 71 |
| Jun 27, 2025 | 25.80 | 25.92 | 25.77 | 25.79 | 25.79 | 0.11% | 1,285 |
| Jun 26, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.09% | 4 |
| Jun 25, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.30% | 28 |
| Jun 24, 2025 | 25.66 | 25.67 | 25.66 | 25.67 | 25.67 | 2.26% | 117 |
| Jun 23, 2025 | 24.89 | 25.10 | 24.89 | 25.10 | 25.10 | 0.75% | 103 |
| Jun 20, 2025 | 25.08 | 25.08 | 24.91 | 24.91 | 24.91 | -1.97% | 443 |
| Jun 18, 2025 | 25.44 | 25.51 | 25.35 | 25.41 | 25.41 | 0.71% | 6,024 |
| Jun 17, 2025 | 25.47 | 25.48 | 25.23 | 25.23 | 25.23 | -2.66% | 4,425 |
| Jun 16, 2025 | 25.79 | 25.92 | 25.78 | 25.92 | 25.92 | 2.45% | 5,665 |
| Jun 13, 2025 | 25.36 | 25.44 | 25.30 | 25.30 | 25.30 | -2.80% | 904 |
| Jun 12, 2025 | 26.00 | 26.23 | 26.00 | 26.03 | 26.03 | 0.64% | 806 |
| Jun 11, 2025 | 25.94 | 25.94 | 25.87 | 25.87 | 25.87 | 0.39% | 117 |
| Jun 10, 2025 | 25.67 | 25.77 | 25.67 | 25.77 | 25.77 | 0.92% | 139 |
| Jun 9, 2025 | 25.42 | 25.53 | 25.42 | 25.53 | 25.53 | 1.23% | 186 |
| Jun 6, 2025 | 25.04 | 25.22 | 25.04 | 25.22 | 25.22 | 1.10% | 185 |
| Jun 5, 2025 | 24.94 | 24.95 | 24.94 | 24.95 | 24.95 | 0.26% | 201 |
| Jun 4, 2025 | 24.90 | 25.02 | 24.88 | 24.88 | 24.88 | 0.24% | 406 |