Matthews Emerging Markets ex China Active ETF (MEMX)

MEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	41.56	41.58	41.38	41.58	-	1.78%	4,739
Jan 26, 2026	40.79	41.00	40.76	40.85	40.85	0.36%	5,827
Jan 23, 2026	40.57	40.79	40.34	40.71	40.71	0.80%	9,078
Jan 22, 2026	40.36	41.96	40.36	40.38	40.38	1.05%	4,952
Jan 21, 2026	40.09	40.09	39.90	39.96	39.96	1.72%	836
Jan 20, 2026	39.48	39.52	39.29	39.29	39.29	-1.19%	1,342
Jan 16, 2026	39.80	39.80	39.70	39.76	39.76	0.30%	2,928
Jan 15, 2026	39.72	39.72	39.64	39.64	39.64	1.01%	699
Jan 14, 2026	39.09	39.25	39.09	39.25	39.25	0.42%	1,723
Jan 13, 2026	39.54	39.54	38.94	39.08	39.08	-1.02%	12,910
Jan 12, 2026	39.13	39.49	39.12	39.49	39.49	0.60%	6,304
Jan 9, 2026	39.09	39.25	38.99	39.25	39.25	0.74%	5,061
Jan 8, 2026	39.17	39.17	38.88	38.96	38.96	-0.21%	2,751
Jan 7, 2026	39.16	39.19	38.97	39.04	39.04	-0.52%	2,055
Jan 6, 2026	39.27	39.27	38.84	39.25	39.24	1.31%	1,159
Jan 5, 2026	38.95	39.02	38.71	38.74	38.74	1.20%	8,346
Jan 2, 2026	38.28	38.28	38.11	38.28	38.28	2.29%	9,680
Dec 31, 2025	37.49	37.53	37.42	37.42	37.42	-0.03%	2,035
Dec 30, 2025	37.43	37.45	37.43	37.43	37.43	0.41%	625
Dec 29, 2025	37.17	37.28	37.17	37.28	37.28	0.34%	141
Dec 26, 2025	37.10	37.15	37.09	37.15	37.15	0.46%	311
Dec 24, 2025	36.97	37.00	36.89	36.98	36.98	0.42%	1,055
Dec 23, 2025	36.83	36.83	36.83	36.83	36.83	0.95%	85
Dec 22, 2025	36.53	36.55	36.48	36.48	36.48	0.65%	898
Dec 19, 2025	36.10	36.29	36.10	36.25	36.24	0.87%	2,221
Dec 18, 2025	36.05	36.05	35.93	35.93	35.93	1.32%	396
Dec 17, 2025	35.88	35.88	35.46	35.46	35.46	-3.01%	1,239
Dec 16, 2025	36.56	36.57	36.56	36.57	34.74	-0.97%	210
Dec 15, 2025	37.24	37.24	36.92	36.92	35.08	0.01%	621
Dec 12, 2025	36.91	36.95	36.91	36.92	35.08	-1.27%	654
Dec 11, 2025	37.39	37.44	37.18	37.40	35.53	-0.04%	2,506
Dec 10, 2025	37.41	37.41	37.41	37.41	35.54	0.78%	225
Dec 9, 2025	37.12	37.12	37.12	37.12	35.27	0.43%	60
Dec 8, 2025	36.96	36.96	36.96	36.96	35.12	0.10%	143
Dec 5, 2025	37.33	37.35	36.93	36.93	35.08	0.44%	4,780
Dec 4, 2025	36.78	36.79	36.70	36.77	34.93	-0.18%	514
Dec 3, 2025	36.67	36.83	36.67	36.83	34.99	0.44%	363
Dec 2, 2025	36.67	36.67	36.67	36.67	34.84	0.53%	101
Dec 1, 2025	36.48	36.48	36.48	36.48	34.65	-0.36%	64
Nov 28, 2025	36.61	36.61	36.61	36.61	34.78	0.28%	38
Nov 26, 2025	36.30	36.56	36.29	36.51	34.68	1.43%	1,903
Nov 25, 2025	35.74	35.99	35.74	35.99	34.19	0.16%	907
Nov 24, 2025	35.84	35.93	35.84	35.93	34.14	1.07%	322
Nov 21, 2025	35.34	35.65	35.34	35.55	33.77	-0.08%	845
Nov 20, 2025	36.42	36.46	35.58	35.58	33.80	-1.47%	654
Nov 19, 2025	36.02	36.11	36.02	36.11	34.30	-0.04%	190
Nov 18, 2025	36.01	36.24	36.01	36.12	34.32	-0.12%	2,494
Nov 17, 2025	36.37	37.08	36.10	36.17	34.36	-0.84%	1,115
Nov 14, 2025	36.35	36.48	36.35	36.48	34.65	0.36%	630
Nov 13, 2025	36.35	36.35	36.35	36.35	34.53	-1.34%	74

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.