Matthews Emerging Markets ex China Active ETF (MEMX)

MEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	43.09	43.36	43.09	43.17	43.17	0.47%	2,964
Feb 17, 2026	42.87	43.13	42.74	42.97	42.97	-0.45%	3,747
Feb 13, 2026	43.04	43.28	42.52	43.17	43.16	0.24%	3,584
Feb 12, 2026	43.82	43.82	43.05	43.06	43.06	-1.64%	3,423
Feb 11, 2026	43.38	43.80	43.11	43.78	43.78	2.03%	28,065
Feb 10, 2026	42.62	42.94	42.62	42.91	42.91	0.68%	23,203
Feb 9, 2026	42.30	42.65	42.27	42.62	42.62	1.70%	6,882
Feb 6, 2026	41.40	41.91	41.35	41.91	41.91	2.92%	5,803
Feb 5, 2026	40.60	40.98	40.50	40.72	40.71	-0.85%	3,192
Feb 4, 2026	41.72	41.72	40.90	41.06	41.06	-1.21%	799
Feb 3, 2026	41.99	41.99	41.57	41.57	41.57	0.59%	2,679
Feb 2, 2026	40.82	41.36	40.82	41.32	41.32	1.02%	2,941
Jan 30, 2026	41.34	41.34	40.90	40.90	40.90	-1.57%	525
Jan 29, 2026	41.82	41.84	41.12	41.56	41.55	-0.51%	5,429
Jan 28, 2026	42.00	42.00	41.51	41.77	41.77	0.19%	15,541
Jan 27, 2026	41.56	44.65	41.38	41.69	41.69	2.05%	6,868
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

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.