Matthews Emerging Markets ex China Active ETF (MEMX)
NYSEARCA: MEMX · Real-Time Price · USD
28.05
+0.05 (0.19%)
Apr 1, 2025, 3:53 PM EDT - Market closed
MEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 27.87 | 28.05 | 27.87 | 28.05 | 28.05 | 0.19% | 2,061 |
| Mar 31, 2025 | 27.82 | 28.00 | 27.82 | 28.00 | 28.00 | -0.24% | 343 |
| Mar 28, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | -1.75% | 7 |
| Mar 27, 2025 | 28.58 | 28.58 | 28.56 | 28.56 | 28.56 | -0.16% | 158 |
| Mar 26, 2025 | 28.58 | 28.61 | 28.58 | 28.61 | 28.61 | -0.94% | 645 |
| Mar 25, 2025 | 28.84 | 28.88 | 28.84 | 28.88 | 28.88 | 0.27% | 2,509 |
| Mar 24, 2025 | 28.82 | 28.82 | 28.77 | 28.80 | 28.80 | 0.79% | 2,389 |
| Mar 21, 2025 | 28.46 | 28.59 | 28.46 | 28.58 | 28.58 | 0.14% | 2,784 |
| Mar 20, 2025 | 28.53 | 28.54 | 28.47 | 28.54 | 28.54 | -0.09% | 1,860 |
| Mar 19, 2025 | 28.49 | 28.56 | 28.49 | 28.56 | 28.56 | 0.48% | 102 |
| Mar 18, 2025 | 28.32 | 28.47 | 28.32 | 28.42 | 28.42 | -0.41% | 2,978 |
| Mar 17, 2025 | 28.40 | 28.54 | 28.40 | 28.54 | 28.54 | 1.46% | 2,314 |
| Mar 14, 2025 | 28.04 | 28.13 | 28.04 | 28.13 | 28.13 | 1.22% | 3,315 |
| Mar 13, 2025 | 27.86 | 27.86 | 27.77 | 27.79 | 27.79 | -0.61% | 5,059 |
| Mar 12, 2025 | 27.98 | 27.98 | 27.96 | 27.96 | 27.96 | 1.00% | 2,160 |
| Mar 11, 2025 | 27.69 | 27.73 | 27.69 | 27.69 | 27.69 | 0.39% | 1,050 |
| Mar 10, 2025 | 27.64 | 27.64 | 27.42 | 27.58 | 27.58 | -2.09% | 5,029 |
| Mar 7, 2025 | 28.01 | 28.18 | 28.01 | 28.17 | 28.17 | 0.46% | 3,049 |
| Mar 6, 2025 | 28.29 | 28.29 | 28.04 | 28.04 | 28.04 | -1.35% | 1,352 |
| Mar 5, 2025 | 28.25 | 28.43 | 28.25 | 28.43 | 28.43 | 1.85% | 7,547 |
| Mar 4, 2025 | 27.65 | 28.02 | 27.65 | 27.91 | 27.91 | 0.46% | 1,317 |
| Mar 3, 2025 | 28.21 | 28.21 | 27.78 | 27.78 | 27.78 | -0.92% | 4,275 |
| Feb 28, 2025 | 28.02 | 28.05 | 27.90 | 28.04 | 28.04 | -0.61% | 1,321 |
| Feb 27, 2025 | 28.46 | 28.48 | 28.21 | 28.21 | 28.21 | -2.05% | 2,687 |
| Feb 26, 2025 | 28.91 | 28.91 | 28.80 | 28.80 | 28.80 | 0.62% | 109 |
| Feb 25, 2025 | 28.63 | 28.65 | 28.63 | 28.63 | 28.63 | -0.41% | 992 |
| Feb 24, 2025 | 28.82 | 28.85 | 28.74 | 28.74 | 28.74 | -0.52% | 2,132 |
| Feb 21, 2025 | 29.25 | 29.25 | 28.89 | 28.89 | 28.89 | -1.75% | 2,655 |
| Feb 20, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 0.10% | 57 |
| Feb 19, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -0.34% | 2,368 |
| Feb 18, 2025 | 29.49 | 29.49 | 29.48 | 29.48 | 29.48 | 0.32% | 441 |
| Feb 14, 2025 | 29.27 | 29.39 | 29.26 | 29.39 | 29.39 | 0.06% | 6,113 |
| Feb 13, 2025 | 29.23 | 29.37 | 29.19 | 29.37 | 29.37 | 0.57% | 3,452 |
| Feb 12, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.41% | 158 |
| Feb 11, 2025 | 29.29 | 29.32 | 29.26 | 29.32 | 29.32 | -0.25% | 2,377 |
| Feb 10, 2025 | 29.37 | 29.40 | 29.37 | 29.40 | 29.40 | 0.14% | 1,113 |
| Feb 7, 2025 | 29.65 | 29.65 | 29.36 | 29.36 | 29.36 | -0.50% | 1,124 |
| Feb 6, 2025 | 29.46 | 29.50 | 29.42 | 29.50 | 29.50 | -0.05% | 1,659 |
| Feb 5, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.45% | 894 |
| Feb 4, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 1.77% | 20 |
| Feb 3, 2025 | 28.64 | 28.91 | 28.64 | 28.87 | 28.87 | -1.10% | 5,092 |
| Jan 31, 2025 | 29.52 | 29.52 | 29.20 | 29.20 | 29.20 | -0.71% | 511 |
| Jan 30, 2025 | 29.33 | 29.41 | 29.33 | 29.41 | 29.41 | 1.11% | 720 |
| Jan 29, 2025 | 29.03 | 29.10 | 29.03 | 29.08 | 29.08 | 0.37% | 636 |
| Jan 28, 2025 | 28.80 | 28.97 | 28.80 | 28.97 | 28.97 | 0.97% | 1,368 |
| Jan 27, 2025 | 28.82 | 28.92 | 28.68 | 28.70 | 28.70 | -3.24% | 1,255 |
| Jan 24, 2025 | 29.77 | 29.80 | 29.66 | 29.66 | 29.66 | -0.31% | 581 |
| Jan 23, 2025 | 29.67 | 29.75 | 29.67 | 29.75 | 29.75 | 0.27% | 717 |
| Jan 22, 2025 | 29.75 | 29.75 | 29.67 | 29.67 | 29.67 | 0.61% | 973 |
| Jan 21, 2025 | 29.42 | 29.52 | 29.42 | 29.49 | 29.49 | 0.81% | 995 |