Skip to main content
logo
Matthews Emerging Markets Discovery Active ETF (MEMS)
NASDAQ: MEMS · Real-Time Price · USD
30.23
-1.25 (-3.99%)
At close: May 15, 2026, 4:00 PM EDT
30.30
+0.08 (0.25%)
After-hours: May 15, 2026, 4:15 PM EDT

MEMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202630.1630.3030.1230.2330.23-3.99%1,891
May 14, 202631.4631.5331.4031.4831.480.50%2,580
May 13, 202631.2431.3231.2431.3231.320.67%760
May 12, 202630.9431.1230.9431.1231.12-2.67%428
May 11, 202632.0632.0631.9731.9731.97-0.54%693
May 8, 202631.9932.1431.8632.1432.141.14%2,533
May 7, 202632.1332.1531.7831.7831.78-1.10%3,625
May 6, 202631.8732.1331.8732.1332.131.85%324
May 5, 202631.5231.5531.5231.5531.552.43%694
May 4, 202630.9930.9930.6530.8030.800.17%7,838
May 1, 202631.0931.1630.7530.7530.750.95%9,824
Apr 30, 202630.4330.4730.4330.4630.461.43%11,116
Apr 29, 202630.1630.1730.0330.0330.03-0.46%1,042
Apr 28, 202630.0330.1730.0330.1730.17-1.52%501
Apr 27, 202630.7030.7030.6430.6430.64-0.29%1,203
Apr 24, 202630.4630.7530.3230.7230.723.09%1,113
Apr 23, 202630.1230.1829.8029.8029.80-2.43%1,664
Apr 22, 202630.4630.5530.4630.5530.553.05%354
Apr 21, 202629.6429.6429.6429.6429.64-1.75%149
Apr 20, 202630.0430.1729.9830.1730.170.16%3,199
Apr 17, 202630.2430.2430.1230.1230.122.46%822
Apr 16, 202629.4729.4729.4029.4029.400.62%650
Apr 15, 202629.0829.2429.0829.2229.220.82%2,599
Apr 14, 202628.7828.9928.7828.9828.982.03%944
Apr 13, 202628.3428.4128.3428.4128.410.80%261
Apr 10, 202628.1928.2328.1828.1828.180.10%208
Apr 9, 202627.8428.1527.8428.1528.150.39%421
Apr 8, 202628.1028.1028.0128.0428.046.39%2,326
Apr 7, 202626.1426.8926.0526.3626.36-0.46%5,728
Apr 6, 202626.5126.5126.4826.4826.480.47%399
Apr 2, 202625.9226.3625.8726.3626.36-1.22%483
Apr 1, 202626.5926.8226.5926.6826.681.66%1,009
Mar 31, 202626.2526.2526.2526.2526.253.73%28
Mar 30, 202625.1525.3025.1525.3025.30-1.56%345
Mar 27, 202625.8125.9325.7125.7125.71-0.90%1,020
Mar 26, 202626.3226.3225.9425.9425.94-2.91%488
Mar 25, 202626.8226.8226.7226.7226.722.48%342
Mar 24, 202626.0926.1026.0526.0726.07-3.03%2,343
Mar 23, 202626.6826.9926.6826.8926.893.37%893
Mar 20, 202626.5526.5526.0126.0126.01-3.29%1,470
Mar 19, 202626.3826.9026.3626.9026.901.74%1,980
Mar 18, 202626.8526.8526.4326.4326.43-1.86%400
Mar 17, 202627.0627.0626.9426.9426.940.51%361
Mar 16, 202626.6826.8026.6326.8026.801.73%638
Mar 13, 202626.3526.3526.3526.3526.35-0.96%44
Mar 12, 202627.1227.1226.6026.6026.60-2.67%334
Mar 11, 202627.1727.3327.1727.3327.330.83%244
Mar 10, 202627.1427.4427.0927.1127.110.27%1,246
Mar 9, 202626.7527.0326.7527.0327.031.13%281
Mar 6, 202626.4726.7326.4726.7326.73-0.30%327