Matthews Emerging Markets Discovery Active ETF (MEMS)
NASDAQ: MEMS · Real-Time Price · USD
23.33
-0.27 (-1.14%)
Apr 25, 2025, 4:00 PM EDT - Market closed
MEMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 23.33 | 23.42 | 23.33 | 23.42 | 23.42 | -0.78% | 441 |
| Apr 24, 2025 | 23.63 | 23.63 | 23.60 | 23.60 | 23.60 | 1.94% | 103 |
| Apr 23, 2025 | 23.34 | 23.37 | 23.15 | 23.15 | 23.15 | 0.54% | 1,422 |
| Apr 22, 2025 | 22.85 | 23.10 | 22.85 | 23.03 | 23.03 | 1.62% | 13,628 |
| Apr 21, 2025 | 22.78 | 22.78 | 22.56 | 22.66 | 22.66 | -0.10% | 522 |
| Apr 17, 2025 | 22.69 | 22.70 | 22.69 | 22.69 | 22.69 | 2.03% | 885 |
| Apr 16, 2025 | 22.29 | 22.29 | 22.23 | 22.23 | 22.23 | -0.60% | 108 |
| Apr 15, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -0.17% | 137 |
| Apr 14, 2025 | 22.42 | 22.42 | 22.37 | 22.41 | 22.41 | 1.41% | 3,788 |
| Apr 11, 2025 | 21.82 | 22.09 | 21.79 | 22.09 | 22.09 | 2.49% | 2,257 |
| Apr 10, 2025 | 21.70 | 21.70 | 21.55 | 21.56 | 21.56 | -1.66% | 2,030 |
| Apr 9, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 5.32% | 121 |
| Apr 8, 2025 | 21.53 | 21.54 | 20.69 | 20.81 | 20.81 | -1.36% | 6,206 |
| Apr 7, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -3.05% | 102 |
| Apr 4, 2025 | 22.25 | 22.25 | 21.76 | 21.76 | 21.76 | -5.66% | 2,921 |
| Apr 3, 2025 | 23.44 | 23.44 | 23.00 | 23.07 | 23.07 | -2.57% | 59,515 |
| Apr 2, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.69% | 25 |
| Apr 1, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.66% | 230 |
| Mar 31, 2025 | 23.39 | 23.46 | 23.36 | 23.36 | 23.36 | -1.11% | 1,310 |
| Mar 28, 2025 | 23.83 | 23.83 | 23.56 | 23.62 | 23.62 | -2.26% | 3,764 |
| Mar 27, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 1.04% | 4,665 |
| Mar 26, 2025 | 24.09 | 24.09 | 23.91 | 23.92 | 23.92 | -1.06% | 4,665 |
| Mar 25, 2025 | 24.15 | 24.18 | 24.06 | 24.18 | 24.18 | 0.48% | 13,791 |
| Mar 24, 2025 | 24.13 | 24.13 | 24.06 | 24.06 | 24.06 | 0.06% | 170 |
| Mar 21, 2025 | 24.08 | 24.08 | 24.05 | 24.05 | 24.05 | 0.18% | 1,014 |
| Mar 20, 2025 | 24.06 | 24.06 | 24.00 | 24.00 | 24.00 | -0.96% | 328 |
| Mar 19, 2025 | 24.12 | 24.28 | 24.11 | 24.24 | 24.24 | 0.40% | 4,319 |
| Mar 18, 2025 | 24.09 | 24.17 | 24.09 | 24.14 | 24.14 | 0.16% | 7,928 |
| Mar 17, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 1.10% | 58 |
| Mar 14, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 1.74% | 225 |
| Mar 13, 2025 | 23.43 | 23.48 | 23.43 | 23.43 | 23.43 | -1.05% | 5,030 |
| Mar 12, 2025 | 23.64 | 23.78 | 23.61 | 23.68 | 23.68 | 0.57% | 16,417 |
| Mar 11, 2025 | 23.46 | 23.55 | 23.44 | 23.55 | 23.55 | 1.17% | 1,826 |
| Mar 10, 2025 | 23.27 | 23.31 | 23.27 | 23.27 | 23.27 | -2.40% | 5,061 |
| Mar 7, 2025 | 23.69 | 23.85 | 23.69 | 23.85 | 23.85 | 1.00% | 1,924 |
| Mar 6, 2025 | 23.67 | 23.67 | 23.61 | 23.61 | 23.61 | -0.39% | 1,280 |
| Mar 5, 2025 | 23.37 | 23.70 | 23.37 | 23.70 | 23.70 | 2.82% | 1,530 |
| Mar 4, 2025 | 22.91 | 23.10 | 22.90 | 23.05 | 23.05 | 0.98% | 657 |
| Mar 3, 2025 | 23.13 | 23.13 | 22.83 | 22.83 | 22.83 | -1.27% | 252 |
| Feb 28, 2025 | 22.99 | 23.12 | 22.99 | 23.12 | 23.12 | -0.79% | 242 |
| Feb 27, 2025 | 23.47 | 23.51 | 23.31 | 23.31 | 23.31 | -1.14% | 758 |
| Feb 26, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 0.28% | 249 |
| Feb 25, 2025 | 23.59 | 23.59 | 23.49 | 23.51 | 23.51 | -0.79% | 2,781 |
| Feb 24, 2025 | 23.77 | 23.79 | 23.70 | 23.70 | 23.70 | -0.52% | 770 |
| Feb 21, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -1.00% | 31 |
| Feb 20, 2025 | 24.00 | 24.06 | 24.00 | 24.06 | 24.06 | 0.97% | 172 |
| Feb 19, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0.62% | 23 |
| Feb 18, 2025 | 23.70 | 23.72 | 23.66 | 23.68 | 23.68 | 0.09% | 9,143 |
| Feb 14, 2025 | 23.63 | 23.66 | 23.62 | 23.66 | 23.66 | 0.90% | 3,252 |
| Feb 13, 2025 | 23.28 | 23.45 | 23.28 | 23.45 | 23.45 | 1.12% | 920 |