Skip to main content
Matthews Emerging Markets Discovery Active ETF (MEMS)
NASDAQ: MEMS · Real-Time Price · USD
22.94
+0.13 (0.58%)
Jan 21, 2025, 4:00 PM EST - Market closed

MEMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202522.9823.0122.9422.9422.940.59%434
Jan 17, 202522.9022.9022.6522.8122.810.28%169,108
Jan 16, 202522.7422.7422.7422.7422.74-0.14%89
Jan 15, 202522.7822.7822.7822.7822.781.04%1,647
Jan 14, 202522.5422.5422.5422.5422.541.03%15,167
Jan 13, 202522.2822.3122.2522.3122.31-1.47%15,167
Jan 10, 202523.1023.1022.5522.6422.64-3.11%15,311
Jan 8, 202523.3423.3923.3223.3723.37-0.99%7,308
Jan 7, 202523.7523.7523.5323.6023.60-0.35%623
Jan 6, 202523.7223.7223.6923.6923.690.25%1,508
Jan 3, 202523.6623.6723.6123.6323.630.50%3,678
Jan 2, 202523.5123.5123.5123.5123.51-0.36%12
Dec 31, 202423.6823.6823.6023.6023.60-0.32%1,724
Dec 30, 202423.7523.7623.5423.6723.67-0.90%61,102
Dec 27, 202423.7823.8923.7823.8923.89-0.99%393
Dec 26, 202424.1124.1524.0924.1224.12-0.56%898
Dec 24, 202424.2224.2624.2224.2624.260.32%543
Dec 23, 202424.0424.1824.0424.1824.18-0.26%7,551
Dec 20, 202424.1424.3324.1424.2524.250.61%1,370
Dec 19, 202424.1024.1024.1024.1024.101.10%174
Dec 18, 202424.0324.0323.8423.8423.84-4.33%419
Dec 17, 202424.8824.9124.8824.9124.570.54%371
Dec 16, 202424.7824.7824.7824.7824.44-1.18%127
Dec 13, 202425.0625.0825.0625.0824.73-0.62%2,083
Dec 12, 202425.2925.3525.2025.2324.88-1.14%1,016
Dec 11, 202425.3625.5525.3025.5325.170.71%9,902
Dec 10, 202425.3425.3525.3125.3524.99-0.62%2,699
Dec 9, 202425.6625.6625.5025.5025.151.48%100
Dec 6, 202425.1425.1725.1225.1324.78-0.36%8,984
Dec 5, 202425.2625.2625.2225.2224.871.02%1,530
Dec 4, 202425.0425.0424.9724.9724.620.38%32,382
Dec 3, 202424.7024.8924.7024.8724.530.25%15,690
Dec 2, 202424.7724.8224.7724.8124.47-0.06%1,367
Nov 29, 202424.8424.8624.8324.8324.48-0.16%1,207
Nov 27, 202424.8624.8724.8624.8724.52-0.58%369
Nov 26, 202425.0025.0424.9825.0124.660.12%5,958
Nov 25, 202424.9824.9824.9124.9824.631.09%1,580
Nov 22, 202424.6124.7124.6124.7124.37-0.07%1,336
Nov 21, 202424.7224.7324.7224.7324.390.17%12,360
Nov 20, 202424.5824.6924.5624.6924.350.87%2,620
Nov 19, 202424.4724.4724.4724.4724.141.38%1,962
Nov 18, 202424.2024.2024.1424.1423.810.10%188
Nov 15, 202424.1924.1924.1024.1223.78-0.87%24,318
Nov 14, 202424.4624.4624.3324.3323.99-0.30%5,352
Nov 13, 202424.4024.4524.3824.4024.06-0.94%18,878
Nov 12, 202424.6724.7724.6124.6324.29-1.44%4,268
Nov 11, 202425.0225.0224.9924.9924.64-0.79%8,790
Nov 8, 202425.2025.2025.0925.1924.84-2.22%5,266
Nov 7, 202425.7125.8225.6925.7625.400.23%5,815
Nov 6, 202425.6325.9925.6325.7025.35-0.31%2,083
Nov 5, 202425.7925.8325.7825.7825.420.84%12,653
Nov 4, 202425.6625.6625.5725.5725.210.87%200
Nov 1, 202425.5625.5625.3525.3524.99-0.79%7,463
Oct 31, 202425.4725.5825.4725.5525.19-0.25%2,081
Oct 30, 202425.6925.6925.6125.6125.26-0.31%1,836
Oct 29, 202425.7125.7425.6725.6925.33-0.73%38,243
Oct 28, 202425.9325.9325.8825.8825.521.53%17,999
Oct 25, 202425.6125.6125.4725.4925.14-0.36%3,994
Oct 24, 202425.5325.5825.5325.5825.23-0.39%2,060
Oct 23, 202425.7425.7425.6825.6825.32-0.44%22,460
Oct 22, 202425.7825.8025.7825.7925.440.05%2,001
Oct 21, 202425.7725.8425.7325.7825.42-0.19%9,407
Oct 18, 202425.8525.8525.8325.8325.470.64%4,218
Oct 17, 202425.6825.7025.6725.6725.31-1.16%1,931
Oct 16, 202426.0026.1325.9725.9725.610.52%4,179
Oct 15, 202426.1026.1025.8325.8325.47-2.26%24,959
Oct 14, 202426.4326.4926.3926.4326.060.22%7,934
Oct 11, 202426.1226.3726.1226.3726.010.71%385
Oct 10, 202426.1126.1926.1126.1925.82-0.29%4,710
Oct 9, 202426.2826.2826.2626.2625.90-1.12%102
Oct 8, 202426.5826.6026.4626.5626.19-2.11%3,320
Oct 7, 202427.0727.1327.0627.1326.760.60%2,163
Oct 4, 202426.8426.9726.8426.9726.602.12%403
Oct 3, 202426.4026.4126.4026.4126.04-2.29%379
Oct 2, 202427.0027.0626.9527.0326.651.21%44,000
Oct 1, 202426.7326.7526.6126.7126.34-0.22%3,562
Sep 30, 202426.9627.1226.6926.7726.39-0.91%10,054
Sep 27, 202427.1227.2227.0127.0126.641.27%8,752
Sep 26, 202426.5526.7026.4626.6726.303.37%13,901
Sep 25, 202425.9625.9625.8025.8025.44-1.83%5,657
Sep 24, 202426.0626.3726.0626.2825.921.99%11,092
Sep 23, 202425.8325.8625.7725.7725.41-0.27%7,338
Sep 20, 202426.0026.0025.8425.8425.48-0.97%695
Sep 19, 202426.0926.0926.0926.0925.731.81%11
Sep 18, 202425.7125.7125.6325.6325.27-0.14%705
Sep 17, 202425.6625.6625.6625.6625.31-0.06%88
Sep 16, 202425.6825.6825.6825.6825.320.35%3
Sep 13, 202425.5925.5925.5925.5925.240.80%3
Sep 12, 202425.2625.3925.2425.3925.030.96%7,094
Sep 11, 202424.8625.1524.8625.1524.800.70%104
Sep 10, 202424.9724.9724.9724.9724.63-0.30%100
Sep 9, 202425.0625.0625.0525.0524.700.55%267
Sep 6, 202425.2525.2524.9124.9124.56-1.82%1,838
Sep 5, 202425.4125.4125.3325.3725.020.36%8,311
Sep 4, 202425.3625.3625.2825.2824.93-0.26%140
Sep 3, 202425.4825.4825.3525.3525.00-2.09%978
Aug 30, 202425.8825.8925.8825.8925.531.16%200
Aug 29, 202425.7425.7425.5925.5925.24-0.69%327
Aug 28, 202425.8525.8525.7725.7725.41-0.99%261
Aug 27, 202425.9826.0325.9826.0325.670.29%599