Skip to main content
logo
Matthews Emerging Markets Discovery Active ETF (MEMS)
NASDAQ: MEMS · Real-Time Price · USD
27.18
+0.48 (1.82%)
At close: Feb 6, 2026, 4:00 PM EST
27.18
0.00 (0.00%)
After-hours: Feb 6, 2026, 4:15 PM EST

MEMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 28, 202627.4227.5627.4127.5627.560.52%3,704
Jan 27, 202627.4127.4127.4127.4127.411.34%209
Jan 26, 202626.9327.0526.9327.0527.050.90%1,538
Jan 23, 202626.7426.8526.7426.8126.810.79%3,198
Jan 22, 202626.6826.7126.6026.6026.601.28%2,641
Jan 21, 202626.3026.3226.2726.2726.270.66%4,795
Jan 20, 202626.0926.0926.0926.0926.09-1.15%194
Jan 16, 202626.4026.4026.4026.4026.400.29%113
Jan 15, 202626.4126.4126.3226.3226.32-0.55%415
Jan 14, 202626.4726.4726.4726.4726.470.32%100
Jan 13, 202626.3826.3826.3826.3826.38-0.95%36
Jan 12, 202626.6426.6426.6426.6426.641.08%25
Jan 9, 202626.2826.3526.2726.3526.350.80%1,595
Jan 8, 202626.1426.1426.1426.1426.14-0.38%62
Jan 7, 202626.2426.2426.1626.2426.24-0.34%572
Jan 6, 202626.4126.4126.3326.3326.331.70%213
Jan 5, 202625.7425.8925.7425.8925.890.95%262
Jan 2, 202625.6425.6525.5425.6525.650.63%3,200
Dec 31, 202525.4925.4925.4925.4925.49-0.23%100
Dec 30, 202525.5925.5925.5525.5525.550.62%124
Dec 29, 202525.4025.4025.3925.3925.39-0.72%123
Dec 26, 202525.5725.5725.5725.5725.57-0.02%44
Dec 24, 202525.5925.6325.5825.5825.580.13%1,373
Dec 23, 202525.4825.5725.4825.5425.540.42%841
Dec 22, 202525.3825.5125.3825.4425.440.76%9,415
Dec 19, 202525.2325.2825.2125.2425.241.44%1,572
Dec 18, 202524.9724.9724.8624.8924.891.01%1,166
Dec 17, 202524.9525.1624.6424.6424.64-3.92%3,512
Dec 16, 202525.6125.6425.6025.6424.92-0.29%376
Dec 15, 202525.8625.8625.7225.7225.000.27%1,301
Dec 12, 202525.6825.6825.6525.6524.93-1.25%159
Dec 11, 202525.9426.0625.9425.9725.240.08%2,779
Dec 10, 202525.8725.9525.8725.9525.220.40%295
Dec 9, 202525.8826.1125.8525.8525.120.35%847
Dec 8, 202525.7725.7725.7125.7625.04-1.32%829
Dec 5, 202526.3326.3326.1026.1025.37-0.56%506
Dec 4, 202526.3226.3226.2526.2525.52-0.64%548
Dec 3, 202526.4226.4226.3226.4225.680.25%646
Dec 2, 202526.3826.4126.2926.3625.62-0.17%1,943
Dec 1, 202526.4126.4426.4026.4025.66-0.82%1,251
Nov 28, 202526.6226.6226.6226.6225.870.84%135
Nov 26, 202526.3826.4026.3826.4025.660.85%3,014
Nov 25, 202525.7926.4025.7926.1725.441.07%1,566