Matthews Emerging Markets Discovery Active ETF (MEMS)
NASDAQ: MEMS · Real-Time Price · USD
30.31
+0.36 (1.20%)
Oct 2, 2026, 4:00 PM EDT - Market closed
MEMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 1.18% | 97 |
| Oct 1, 2026 | 29.86 | 29.95 | 29.86 | 29.95 | 29.95 | -0.49% | 156 |
| Sep 30, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.31% | 85 |
| Sep 29, 2026 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 0.25% | 65 |
| Sep 28, 2026 | 30.00 | 30.12 | 30.00 | 30.12 | 30.12 | -1.28% | 255 |
| Sep 25, 2026 | 30.40 | 30.51 | 30.40 | 30.51 | 30.51 | 0.73% | 384 |
| Sep 24, 2026 | 30.31 | 30.31 | 30.29 | 30.29 | 30.29 | -0.75% | 739 |
| Sep 23, 2026 | 30.45 | 30.52 | 30.45 | 30.52 | 30.52 | -1.55% | 140 |
| Sep 22, 2026 | 30.92 | 31.00 | 30.92 | 31.00 | 31.00 | -0.06% | 768 |
| Sep 21, 2026 | 30.68 | 31.02 | 30.68 | 31.02 | 31.02 | 2.23% | 3,487 |
| Sep 18, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.59% | 31 |
| Sep 17, 2026 | 30.19 | 30.19 | 30.17 | 30.17 | 30.17 | 1.72% | 373 |
| Sep 16, 2026 | 29.90 | 29.90 | 29.65 | 29.65 | 29.65 | -0.07% | 815 |
| Sep 15, 2026 | 29.66 | 29.75 | 29.66 | 29.67 | 29.67 | -1.71% | 2,484 |
| Sep 14, 2026 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | -1.68% | 181 |
| Sep 11, 2026 | 30.86 | 30.86 | 30.70 | 30.70 | 30.70 | 0.82% | 1,963 |
| Sep 10, 2026 | 30.50 | 30.50 | 30.46 | 30.46 | 30.46 | -2.33% | 271 |
| Sep 9, 2026 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 0.13% | 92 |
| Sep 8, 2026 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | -0.56% | 71 |
| Sep 4, 2026 | 31.37 | 31.37 | 31.32 | 31.32 | 31.32 | 0.96% | 221 |
| Sep 3, 2026 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 0.32% | 131 |
| Sep 2, 2026 | 30.74 | 30.92 | 30.74 | 30.92 | 30.92 | 0.87% | 647 |
| Sep 1, 2026 | 30.70 | 30.70 | 30.65 | 30.65 | 30.65 | -0.15% | 724 |
| Aug 31, 2026 | 30.61 | 30.70 | 30.61 | 30.70 | 30.70 | -0.60% | 464 |
| Aug 28, 2026 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | -0.69% | 16 |
| Aug 27, 2026 | 31.17 | 31.21 | 30.99 | 31.10 | 31.10 | -0.06% | 5,709 |
| Aug 26, 2026 | 31.23 | 31.23 | 31.12 | 31.12 | 31.12 | 0.08% | 2,081 |
| Aug 25, 2026 | 30.84 | 31.10 | 30.84 | 31.10 | 31.09 | 1.94% | 437 |
| Aug 24, 2026 | 30.74 | 30.74 | 30.50 | 30.50 | 30.50 | -0.77% | 2,323 |
| Aug 21, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 0.47% | 98 |
| Aug 20, 2026 | 30.72 | 30.75 | 30.60 | 30.60 | 30.60 | -0.48% | 5,197 |
| Aug 19, 2026 | 30.78 | 30.78 | 30.65 | 30.75 | 30.74 | 0.45% | 4,296 |
| Aug 18, 2026 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | -1.70% | 22 |
| Aug 17, 2026 | 31.13 | 31.16 | 31.13 | 31.14 | 31.14 | 0.49% | 652 |
| Aug 14, 2026 | 30.93 | 30.99 | 30.80 | 30.99 | 30.99 | -0.43% | 1,323 |
| Aug 13, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | -0.17% | 46 |
| Aug 12, 2026 | 31.15 | 31.17 | 31.15 | 31.17 | 31.17 | 1.06% | 208 |
| Aug 11, 2026 | 31.07 | 31.07 | 30.85 | 30.85 | 30.85 | 0.49% | 260 |
| Aug 10, 2026 | 30.71 | 30.75 | 30.62 | 30.70 | 30.70 | -0.33% | 4,291 |
| Aug 7, 2026 | 30.79 | 30.80 | 30.76 | 30.80 | 30.80 | 0.61% | 1,470 |
| Aug 6, 2026 | 30.62 | 30.62 | 30.61 | 30.61 | 30.61 | 0.23% | 5,798 |
| Aug 5, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | -0.17% | 16 |
| Aug 4, 2026 | 30.53 | 30.63 | 30.53 | 30.59 | 30.59 | 3.08% | 3,560 |
| Aug 3, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 2.50% | 68 |
| Jul 31, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0.31% | 130 |
| Jul 30, 2026 | 28.53 | 28.86 | 28.53 | 28.86 | 28.86 | 2.49% | 418 |
| Jul 29, 2026 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | -2.12% | 376 |
| Jul 28, 2026 | 28.78 | 28.78 | 28.73 | 28.77 | 28.77 | -1.63% | 307 |
| Jul 27, 2026 | 29.19 | 29.25 | 29.19 | 29.25 | 29.25 | 0.55% | 1,100 |
| Jul 24, 2026 | 29.17 | 29.23 | 29.09 | 29.09 | 29.09 | -0.99% | 3,348 |