Matthews Emerging Markets ex China Active ETF (MEMX)

MEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	33.28	33.28	33.26	33.26	33.26	-0.24%	458
Jul 24, 2025	33.34	33.34	33.34	33.34	33.34	-0.22%	5
Jul 23, 2025	33.35	33.42	33.35	33.42	33.42	1.22%	169
Jul 22, 2025	32.95	33.01	32.95	33.01	33.01	-0.62%	442
Jul 21, 2025	33.29	33.29	33.19	33.22	33.22	0.51%	1,725
Jul 18, 2025	33.27	33.27	33.05	33.05	33.05	-0.37%	2,374
Jul 17, 2025	33.01	33.18	33.01	33.17	33.17	0.98%	1,517
Jul 16, 2025	32.70	32.85	32.70	32.85	32.85	0.37%	219
Jul 15, 2025	32.73	32.73	32.73	32.73	32.73	0.66%	170
Jul 14, 2025	32.50	32.51	32.50	32.51	32.51	-0.23%	191
Jul 11, 2025	32.59	32.59	32.59	32.59	32.59	-0.49%	172
Jul 10, 2025	32.64	32.75	32.64	32.75	32.75	-0.09%	3,903
Jul 9, 2025	32.83	32.85	32.77	32.78	32.78	0.17%	3,586
Jul 8, 2025	32.74	32.76	32.71	32.72	32.72	0.55%	416
Jul 7, 2025	32.63	32.66	32.54	32.54	32.54	-1.93%	348
Jul 3, 2025	33.06	33.19	33.06	33.18	33.18	0.86%	205
Jul 2, 2025	32.72	32.94	32.70	32.90	32.90	0.62%	3,934
Jul 1, 2025	32.77	32.77	32.58	32.69	32.69	-0.11%	2,583
Jun 30, 2025	32.65	32.73	32.65	32.73	32.73	0.41%	205
Jun 27, 2025	32.68	32.68	32.51	32.60	32.60	0.25%	1,546
Jun 26, 2025	32.47	32.52	32.47	32.51	32.51	0.86%	2,279
Jun 25, 2025	32.26	32.26	32.24	32.24	32.24	-0.05%	798
Jun 24, 2025	32.11	32.27	32.11	32.25	32.25	2.66%	1,041
Jun 23, 2025	31.42	31.42	31.42	31.42	31.42	0.42%	77
Jun 20, 2025	31.35	31.39	31.29	31.29	31.29	-0.59%	2,332
Jun 18, 2025	31.47	31.47	31.47	31.47	31.47	0.42%	3
Jun 17, 2025	31.58	31.60	31.34	31.34	31.34	-0.81%	6,025
Jun 16, 2025	31.67	31.67	31.60	31.60	31.60	1.01%	280
Jun 13, 2025	31.28	31.48	31.27	31.28	31.28	-1.55%	4,022
Jun 12, 2025	31.76	31.82	31.73	31.78	31.78	0.29%	633
Jun 11, 2025	31.69	31.69	31.69	31.69	31.69	0.14%	160
Jun 10, 2025	31.61	31.64	31.61	31.64	31.64	0.57%	2,724
Jun 9, 2025	31.46	31.46	31.46	31.46	31.46	0.63%	150
Jun 6, 2025	31.18	31.28	31.18	31.27	31.27	0.60%	1,266
Jun 5, 2025	31.14	31.14	31.05	31.08	31.08	0.51%	20,412
Jun 4, 2025	30.95	31.00	30.92	30.92	30.92	0.58%	3,446
Jun 3, 2025	30.61	30.79	30.59	30.74	30.74	0.21%	1,758
Jun 2, 2025	30.61	30.71	30.47	30.68	30.68	0.65%	4,184
May 30, 2025	30.64	30.64	30.28	30.48	30.48	-0.85%	2,925
May 29, 2025	30.84	30.84	30.68	30.74	30.74	0.24%	518
May 28, 2025	30.71	30.71	30.67	30.67	30.67	-0.29%	405
May 27, 2025	30.76	30.76	30.76	30.76	30.76	0.68%	108
May 23, 2025	30.48	30.55	30.48	30.55	30.55	0.41%	1,876
May 22, 2025	30.40	30.52	30.37	30.42	30.42	-0.17%	1,196
May 21, 2025	30.73	30.75	30.47	30.47	30.47	-0.17%	3,652
May 20, 2025	30.42	30.53	30.42	30.53	30.53	-0.47%	2,140
May 19, 2025	30.56	30.67	30.56	30.67	30.67	0.26%	1,289
May 16, 2025	30.59	30.59	30.59	30.59	30.59	-0.06%	54
May 15, 2025	30.58	30.61	30.58	30.61	30.61	0.45%	5,621
May 14, 2025	30.53	30.56	30.47	30.47	30.47	0.46%	1,004

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.