Matthews Emerging Markets Discovery Active ETF (MEMS)
NASDAQ: MEMS · Real-Time Price · USD
23.51
+0.15 (0.66%)
Apr 1, 2025, 4:00 PM EDT - Market closed
MEMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 23.27 | 23.44 | 23.27 | 23.44 | - | 0.34% | 5,461 |
| 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 |
| Feb 12, 2025 | 23.06 | 23.23 | 23.06 | 23.19 | 23.19 | 0.26% | 404 |
| Feb 11, 2025 | 23.13 | 23.19 | 23.13 | 23.13 | 23.13 | -1.28% | 2,574 |
| Feb 10, 2025 | 23.38 | 23.43 | 23.23 | 23.43 | 23.43 | 1.43% | 1,911 |
| Feb 7, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.14% | 178 |
| Feb 6, 2025 | 23.16 | 23.20 | 23.13 | 23.13 | 23.13 | 0.49% | 477 |
| Feb 5, 2025 | 23.03 | 23.06 | 23.02 | 23.02 | 23.02 | -0.30% | 3,750 |
| Feb 4, 2025 | 23.09 | 23.14 | 23.09 | 23.09 | 23.09 | 1.61% | 4,498 |
| Feb 3, 2025 | 22.70 | 22.73 | 22.67 | 22.73 | 22.73 | -0.85% | 710 |
| Jan 31, 2025 | 23.10 | 23.10 | 22.92 | 22.92 | 22.92 | -0.52% | 3,404 |
| Jan 30, 2025 | 22.97 | 23.04 | 22.97 | 23.04 | 23.04 | 1.40% | 1,442 |
| Jan 29, 2025 | 22.70 | 22.72 | 22.70 | 22.72 | 22.72 | 0.37% | 200 |
| Jan 28, 2025 | 22.60 | 22.67 | 22.56 | 22.64 | 22.64 | -0.06% | 12,979 |
| Jan 27, 2025 | 22.66 | 22.66 | 22.65 | 22.65 | 22.65 | -0.91% | 561 |
| Jan 24, 2025 | 22.87 | 22.87 | 22.86 | 22.86 | 22.86 | -0.39% | 562 |
| Jan 23, 2025 | 22.86 | 22.95 | 22.86 | 22.95 | 22.95 | 0.44% | 124 |
| Jan 22, 2025 | 22.90 | 22.93 | 22.85 | 22.85 | 22.85 | -0.40% | 927 |
| Jan 21, 2025 | 22.98 | 23.01 | 22.94 | 22.94 | 22.94 | 0.59% | 434 |