Matthews Emerging Markets ex China Active ETF (MEMX)
NYSEARCA: MEMX · Real-Time Price · USD
29.49
+0.24 (0.81%)
Jan 21, 2025, 3:45 PM EST - Market closed
MEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 29.42 | 29.52 | 29.42 | 29.49 | 29.49 | 0.81% | 995 |
| Jan 17, 2025 | 29.37 | 29.37 | 29.25 | 29.25 | 29.25 | -0.04% | 1,101 |
| Jan 16, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 0.21% | 85 |
| Jan 15, 2025 | 29.04 | 29.21 | 29.04 | 29.20 | 29.20 | 1.41% | 1,233 |
| Jan 14, 2025 | 28.89 | 28.89 | 28.66 | 28.80 | 28.80 | 0.44% | 4,782 |
| Jan 13, 2025 | 28.47 | 28.68 | 28.47 | 28.67 | 28.67 | -1.05% | 4,482 |
| Jan 10, 2025 | 29.05 | 29.07 | 28.93 | 28.97 | 28.97 | -1.22% | 554 |
| Jan 8, 2025 | 29.42 | 29.42 | 29.30 | 29.33 | 29.33 | -0.55% | 1,127 |
| Jan 7, 2025 | 29.64 | 29.64 | 29.49 | 29.49 | 29.49 | -0.95% | 3,157 |
| Jan 6, 2025 | 29.83 | 29.87 | 29.77 | 29.77 | 29.77 | 1.32% | 1,214 |
| Jan 3, 2025 | 29.29 | 29.41 | 29.29 | 29.39 | 29.39 | 0.88% | 5,382 |
| Jan 2, 2025 | 29.20 | 29.20 | 29.13 | 29.13 | 29.13 | 0.50% | 375 |
| Dec 31, 2024 | 29.08 | 29.08 | 28.98 | 28.99 | 28.99 | -0.35% | 964 |
| Dec 30, 2024 | 29.03 | 29.13 | 29.03 | 29.09 | 29.09 | -0.35% | 8,261 |
| Dec 27, 2024 | 29.22 | 29.22 | 29.16 | 29.19 | 29.19 | -0.44% | 14,502 |
| Dec 26, 2024 | 29.33 | 29.35 | 29.32 | 29.32 | 29.32 | -0.31% | 3,102 |
| Dec 24, 2024 | 29.37 | 29.41 | 29.36 | 29.41 | 29.41 | 0.16% | 681 |
| Dec 23, 2024 | 29.23 | 29.39 | 29.14 | 29.36 | 29.36 | 0.86% | 20,499 |
| Dec 20, 2024 | 28.97 | 29.22 | 28.95 | 29.11 | 29.11 | 0.34% | 4,136 |
| Dec 19, 2024 | 29.26 | 29.26 | 29.02 | 29.02 | 29.02 | 0.22% | 2,691 |
| Dec 18, 2024 | 29.77 | 29.77 | 28.92 | 28.95 | 28.95 | -3.47% | 9,706 |
| Dec 17, 2024 | 29.86 | 30.01 | 29.86 | 29.99 | 29.69 | -0.86% | 1,124 |
| Dec 16, 2024 | 30.02 | 30.33 | 30.02 | 30.25 | 29.95 | 0.56% | 4,267 |
| Dec 13, 2024 | 30.24 | 30.24 | 30.04 | 30.08 | 29.79 | 0.53% | 7,391 |
| Dec 12, 2024 | 29.95 | 29.95 | 29.92 | 29.92 | 29.63 | -0.86% | 1,016 |
| Dec 11, 2024 | 30.18 | 30.23 | 30.10 | 30.18 | 29.88 | 0.96% | 3,256 |
| Dec 10, 2024 | 30.10 | 30.18 | 29.89 | 29.90 | 29.60 | -0.59% | 2,452 |
| Dec 9, 2024 | 30.17 | 30.17 | 30.05 | 30.07 | 29.78 | -0.37% | 3,497 |
| Dec 6, 2024 | 30.22 | 30.22 | 30.14 | 30.18 | 29.88 | -0.35% | 3,209 |
| Dec 5, 2024 | 30.20 | 30.36 | 30.20 | 30.29 | 29.99 | 0.48% | 2,117 |
| Dec 4, 2024 | 30.05 | 30.16 | 30.05 | 30.14 | 29.85 | 0.52% | 604 |
| Dec 3, 2024 | 29.80 | 30.01 | 29.74 | 29.99 | 29.69 | 0.45% | 2,864 |
| Dec 2, 2024 | 29.77 | 29.89 | 29.75 | 29.85 | 29.56 | 0.52% | 1,743 |
| Nov 29, 2024 | 29.52 | 29.70 | 29.51 | 29.70 | 29.41 | -0.02% | 523 |
| Nov 27, 2024 | 29.87 | 29.87 | 29.70 | 29.71 | 29.41 | -0.78% | 660 |
| Nov 26, 2024 | 29.95 | 29.97 | 29.87 | 29.94 | 29.65 | -0.17% | 7,105 |
| Nov 25, 2024 | 30.03 | 30.14 | 29.98 | 29.99 | 29.70 | 0.24% | 4,941 |
| Nov 22, 2024 | 29.88 | 29.92 | 29.83 | 29.92 | 29.62 | 0.34% | 3,109 |
| Nov 21, 2024 | 29.66 | 29.84 | 29.66 | 29.82 | 29.53 | 0.46% | 5,606 |
| Nov 20, 2024 | 29.61 | 29.68 | 29.58 | 29.68 | 29.39 | -0.21% | 542 |
| Nov 19, 2024 | 29.70 | 29.75 | 29.70 | 29.75 | 29.45 | 0.66% | 1,938 |
| Nov 18, 2024 | 29.31 | 29.57 | 29.31 | 29.55 | 29.26 | 0.95% | 5,391 |
| Nov 15, 2024 | 29.31 | 29.31 | 29.20 | 29.27 | 28.98 | -0.49% | 8,018 |
| Nov 14, 2024 | 29.47 | 29.49 | 29.41 | 29.41 | 29.12 | -0.28% | 1,823 |
| Nov 13, 2024 | 29.54 | 29.55 | 29.50 | 29.50 | 29.21 | -0.67% | 2,451 |
| Nov 12, 2024 | 29.76 | 29.76 | 29.62 | 29.70 | 29.41 | -0.76% | 1,370 |
| Nov 11, 2024 | 30.13 | 30.13 | 29.88 | 29.93 | 29.63 | -0.88% | 2,054 |
| Nov 8, 2024 | 30.25 | 30.26 | 30.06 | 30.19 | 29.89 | -1.10% | 1,269 |
| Nov 7, 2024 | 30.37 | 30.53 | 30.37 | 30.53 | 30.23 | 0.80% | 2,312 |
| Nov 6, 2024 | 30.05 | 30.49 | 30.00 | 30.28 | 29.99 | -0.27% | 3,139 |
| Nov 5, 2024 | 30.30 | 30.38 | 30.30 | 30.37 | 30.07 | 0.79% | 582 |
| Nov 4, 2024 | 30.26 | 30.26 | 30.13 | 30.13 | 29.83 | 0.16% | 878 |
| Nov 1, 2024 | 30.28 | 30.28 | 30.08 | 30.08 | 29.79 | 0.06% | 2,220 |
| Oct 31, 2024 | 30.08 | 30.08 | 30.01 | 30.06 | 29.77 | -1.03% | 1,431 |
| Oct 30, 2024 | 30.41 | 30.41 | 30.38 | 30.38 | 30.08 | -0.72% | 354 |
| Oct 29, 2024 | 30.61 | 30.64 | 30.60 | 30.60 | 30.30 | -0.03% | 1,467 |
| Oct 28, 2024 | 30.60 | 30.61 | 30.60 | 30.61 | 30.30 | -0.24% | 2,668 |
| Oct 25, 2024 | 30.70 | 30.70 | 30.64 | 30.68 | 30.38 | 0.24% | 1,576 |
| Oct 24, 2024 | 30.62 | 30.62 | 30.61 | 30.61 | 30.31 | -0.10% | 221 |
| Oct 23, 2024 | 30.71 | 30.71 | 30.64 | 30.64 | 30.34 | -0.12% | 697 |
| Oct 22, 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.38 | -0.31% | 296 |
| Oct 21, 2024 | 30.76 | 30.81 | 30.68 | 30.77 | 30.47 | -0.11% | 2,300 |
| Oct 18, 2024 | 30.86 | 30.86 | 30.78 | 30.80 | 30.50 | -0.31% | 7,055 |
| Oct 17, 2024 | 30.97 | 30.97 | 30.90 | 30.90 | 30.60 | 0.96% | 1,429 |
| Oct 16, 2024 | 30.58 | 30.63 | 30.55 | 30.61 | 30.30 | 0.54% | 8,892 |
| Oct 15, 2024 | 30.71 | 30.71 | 30.44 | 30.44 | 30.14 | -0.98% | 1,649 |
| Oct 14, 2024 | 30.75 | 30.77 | 30.74 | 30.74 | 30.44 | 0.22% | 1,198 |
| Oct 11, 2024 | 30.59 | 30.68 | 30.59 | 30.68 | 30.38 | 0.60% | 541 |
| Oct 10, 2024 | 30.45 | 30.49 | 30.43 | 30.49 | 30.19 | -0.24% | 608 |
| Oct 9, 2024 | 30.42 | 30.57 | 30.37 | 30.57 | 30.27 | 0.02% | 1,832 |
| Oct 8, 2024 | 30.48 | 30.57 | 30.48 | 30.56 | 30.26 | 0.76% | 2,091 |
| Oct 7, 2024 | 30.43 | 30.43 | 30.33 | 30.33 | 30.03 | -0.39% | 517 |
| Oct 4, 2024 | 30.40 | 30.45 | 30.32 | 30.45 | 30.15 | 0.11% | 1,664 |
| Oct 3, 2024 | 30.42 | 30.45 | 30.37 | 30.42 | 30.12 | -0.58% | 2,793 |
| Oct 2, 2024 | 30.57 | 30.61 | 30.57 | 30.59 | 30.29 | 0.11% | 1,625 |
| Oct 1, 2024 | 30.80 | 30.80 | 30.46 | 30.56 | 30.26 | -0.71% | 1,230 |
| Sep 30, 2024 | 30.90 | 30.90 | 30.67 | 30.78 | 30.47 | -1.92% | 4,021 |
| Sep 27, 2024 | 31.50 | 31.51 | 31.38 | 31.38 | 31.07 | -0.81% | 3,057 |
| Sep 26, 2024 | 31.77 | 31.77 | 31.59 | 31.63 | 31.32 | 1.13% | 134,496 |
| Sep 25, 2024 | 31.29 | 31.30 | 31.25 | 31.28 | 30.97 | -0.52% | 2,385 |
| Sep 24, 2024 | 31.26 | 31.44 | 31.26 | 31.44 | 31.13 | 1.29% | 1,107 |
| Sep 23, 2024 | 31.04 | 31.08 | 31.04 | 31.04 | 30.74 | 0.41% | 4,377 |
| Sep 20, 2024 | 30.88 | 30.94 | 30.86 | 30.92 | 30.61 | -0.25% | 475 |
| Sep 19, 2024 | 30.97 | 31.04 | 30.84 | 30.99 | 30.69 | 1.24% | 13,240 |
| Sep 18, 2024 | 30.67 | 30.84 | 30.61 | 30.61 | 30.31 | 0.07% | 362 |
| Sep 17, 2024 | 30.72 | 30.72 | 30.55 | 30.59 | 30.29 | -0.03% | 956 |
| Sep 16, 2024 | 30.61 | 30.61 | 30.48 | 30.60 | 30.30 | 0.11% | 4,807 |
| Sep 13, 2024 | 30.48 | 30.57 | 30.48 | 30.57 | 30.26 | 0.30% | 2,632 |
| Sep 12, 2024 | 30.29 | 30.51 | 30.29 | 30.47 | 30.17 | 0.87% | 4,869 |
| Sep 11, 2024 | 30.05 | 30.21 | 30.05 | 30.21 | 29.91 | 0.87% | 1,022 |
| Sep 10, 2024 | 29.84 | 29.95 | 29.82 | 29.95 | 29.66 | -0.20% | 1,213 |
| Sep 9, 2024 | 29.88 | 30.06 | 29.88 | 30.01 | 29.72 | 1.09% | 10,537 |
| Sep 6, 2024 | 30.17 | 30.17 | 29.69 | 29.69 | 29.40 | -1.76% | 4,830 |
| Sep 5, 2024 | 30.29 | 30.32 | 30.22 | 30.22 | 29.92 | 0.12% | 5,229 |
| Sep 4, 2024 | 30.15 | 30.29 | 30.15 | 30.18 | 29.89 | 0.31% | 693 |
| Sep 3, 2024 | 30.51 | 30.51 | 30.07 | 30.09 | 29.79 | -2.03% | 2,530 |
| Aug 30, 2024 | 30.73 | 30.73 | 30.56 | 30.71 | 30.41 | 0.46% | 13,037 |
| Aug 29, 2024 | 30.68 | 30.73 | 30.56 | 30.57 | 30.27 | -0.19% | 12,249 |
| Aug 28, 2024 | 30.75 | 30.75 | 30.60 | 30.63 | 30.33 | -0.33% | 7,015 |
| Aug 27, 2024 | 30.65 | 30.75 | 30.65 | 30.73 | 30.43 | 0.48% | 8,648 |