Matthews Emerging Markets Discovery Active ETF (MEMS)
NASDAQ: MEMS · Real-Time Price · USD
26.60
+0.35 (1.34%)
Nov 6, 2026, 4:00 PM EST - Market closed
MEMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 26.64 | 26.70 | 26.60 | 26.60 | 26.60 | 1.35% | 627 |
| Nov 5, 2026 | 26.59 | 26.59 | 26.25 | 26.25 | 26.25 | -4.86% | 238 |
| Nov 4, 2026 | 27.61 | 27.69 | 27.46 | 27.59 | 27.59 | 2.03% | 848 |
| Nov 3, 2026 | 27.05 | 27.05 | 26.33 | 27.04 | 27.04 | -0.21% | 858 |
| Nov 2, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.37% | 28 |
| Oct 30, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -3.36% | 90 |
| Oct 29, 2026 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | -1.26% | 13 |
| Oct 28, 2026 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 0.87% | 21 |
| Oct 27, 2026 | 27.96 | 28.05 | 27.96 | 28.05 | 28.05 | 1.45% | 800 |
| Oct 26, 2026 | 27.64 | 27.65 | 27.64 | 27.65 | 27.65 | -2.27% | 512 |
| Oct 23, 2026 | 28.19 | 28.29 | 28.19 | 28.29 | 28.29 | 0.12% | 389 |
| Oct 22, 2026 | 28.55 | 28.55 | 28.25 | 28.25 | 28.25 | -2.96% | 174 |
| Oct 21, 2026 | 29.18 | 29.18 | 29.12 | 29.12 | 29.12 | -0.73% | 1,403 |
| Oct 20, 2026 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 0.50% | 79 |
| Oct 19, 2026 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 0.76% | 77 |
| Oct 16, 2026 | 29.30 | 29.32 | 28.97 | 28.97 | 28.97 | -1.34% | 451 |
| Oct 15, 2026 | 29.30 | 29.36 | 29.27 | 29.36 | 29.36 | -1.28% | 2,411 |
| Oct 14, 2026 | 29.86 | 29.98 | 29.74 | 29.74 | 29.74 | -1.71% | 1,199 |
| Oct 13, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -0.79% | 57 |
| Oct 12, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.32% | 131 |
| Oct 9, 2026 | 30.52 | 30.60 | 30.52 | 30.60 | 30.60 | 1.62% | 345 |
| Oct 8, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | -1.50% | 107 |
| Oct 7, 2026 | 30.55 | 30.58 | 30.55 | 30.57 | 30.57 | -1.20% | 4,094 |
| Oct 6, 2026 | 30.98 | 31.01 | 30.94 | 30.94 | 30.94 | 0.23% | 729 |
| Oct 5, 2026 | 30.92 | 30.92 | 30.87 | 30.87 | 30.87 | 1.86% | 340 |
| 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 |