Skip to main content
Matthews Emerging Markets ex China Active ETF (MEMX)
NYSEARCA: MEMX · Real-Time Price · USD
28.89
-0.52 (-1.75%)
Feb 21, 2025, 3:54 PM EST - Market closed

MEMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202529.2529.2528.8928.8928.89-1.75%2,655
Feb 20, 202529.4129.4129.4129.4129.410.10%57
Feb 19, 202529.3829.3829.3829.3829.38-0.34%2,368
Feb 18, 202529.4929.4929.4829.4829.480.32%441
Feb 14, 202529.2729.3929.2629.3929.390.06%6,113
Feb 13, 202529.2329.3729.1929.3729.370.57%3,452
Feb 12, 202529.2029.2029.2029.2029.20-0.41%158
Feb 11, 202529.2929.3229.2629.3229.32-0.25%2,377
Feb 10, 202529.3729.4029.3729.4029.400.14%1,113
Feb 7, 202529.6529.6529.3629.3629.36-0.50%1,124
Feb 6, 202529.4629.5029.4229.5029.50-0.05%1,659
Feb 5, 202529.5229.5229.5229.5229.520.45%894
Feb 4, 202529.3829.3829.3829.3829.381.77%20
Feb 3, 202528.6428.9128.6428.8728.87-1.10%5,092
Jan 31, 202529.5229.5229.2029.2029.20-0.71%511
Jan 30, 202529.3329.4129.3329.4129.411.11%720
Jan 29, 202529.0329.1029.0329.0829.080.37%636
Jan 28, 202528.8028.9728.8028.9728.970.97%1,368
Jan 27, 202528.8228.9228.6828.7028.70-3.24%1,255
Jan 24, 202529.7729.8029.6629.6629.66-0.31%581
Jan 23, 202529.6729.7529.6729.7529.750.27%717
Jan 22, 202529.7529.7529.6729.6729.670.61%973
Jan 21, 202529.4229.5229.4229.4929.490.81%995
Jan 17, 202529.3729.3729.2529.2529.25-0.04%1,101
Jan 16, 202529.2629.2629.2629.2629.260.21%85
Jan 15, 202529.0429.2129.0429.2029.201.41%1,233
Jan 14, 202528.8928.8928.6628.8028.800.44%4,782
Jan 13, 202528.4728.6828.4728.6728.67-1.05%4,482
Jan 10, 202529.0529.0728.9328.9728.97-1.22%554
Jan 8, 202529.4229.4229.3029.3329.33-0.55%1,127
Jan 7, 202529.6429.6429.4929.4929.49-0.95%3,157
Jan 6, 202529.8329.8729.7729.7729.771.32%1,214
Jan 3, 202529.2929.4129.2929.3929.390.88%5,382
Jan 2, 202529.2029.2029.1329.1329.130.50%375
Dec 31, 202429.0829.0828.9828.9928.99-0.35%964
Dec 30, 202429.0329.1329.0329.0929.09-0.35%8,261
Dec 27, 202429.2229.2229.1629.1929.19-0.44%14,502
Dec 26, 202429.3329.3529.3229.3229.32-0.31%3,102
Dec 24, 202429.3729.4129.3629.4129.410.16%681
Dec 23, 202429.2329.3929.1429.3629.360.86%20,499
Dec 20, 202428.9729.2228.9529.1129.110.34%4,136
Dec 19, 202429.2629.2629.0229.0229.020.22%2,691
Dec 18, 202429.7729.7728.9228.9528.95-3.47%9,706
Dec 17, 202429.8630.0129.8629.9929.69-0.86%1,124
Dec 16, 202430.0230.3330.0230.2529.950.56%4,267
Dec 13, 202430.2430.2430.0430.0829.790.53%7,391
Dec 12, 202429.9529.9529.9229.9229.63-0.86%1,016
Dec 11, 202430.1830.2330.1030.1829.880.96%3,256
Dec 10, 202430.1030.1829.8929.9029.60-0.59%2,452
Dec 9, 202430.1730.1730.0530.0729.78-0.37%3,497
Dec 6, 202430.2230.2230.1430.1829.88-0.35%3,209
Dec 5, 202430.2030.3630.2030.2929.990.48%2,117
Dec 4, 202430.0530.1630.0530.1429.850.52%604
Dec 3, 202429.8030.0129.7429.9929.690.45%2,864
Dec 2, 202429.7729.8929.7529.8529.560.52%1,743
Nov 29, 202429.5229.7029.5129.7029.41-0.02%523
Nov 27, 202429.8729.8729.7029.7129.41-0.78%660
Nov 26, 202429.9529.9729.8729.9429.65-0.17%7,105
Nov 25, 202430.0330.1429.9829.9929.700.24%4,941
Nov 22, 202429.8829.9229.8329.9229.620.34%3,109
Nov 21, 202429.6629.8429.6629.8229.530.46%5,606
Nov 20, 202429.6129.6829.5829.6829.39-0.21%542
Nov 19, 202429.7029.7529.7029.7529.450.66%1,938
Nov 18, 202429.3129.5729.3129.5529.260.95%5,391
Nov 15, 202429.3129.3129.2029.2728.98-0.49%8,018
Nov 14, 202429.4729.4929.4129.4129.12-0.28%1,823
Nov 13, 202429.5429.5529.5029.5029.21-0.67%2,451
Nov 12, 202429.7629.7629.6229.7029.41-0.76%1,370
Nov 11, 202430.1330.1329.8829.9329.63-0.88%2,054
Nov 8, 202430.2530.2630.0630.1929.89-1.10%1,269
Nov 7, 202430.3730.5330.3730.5330.230.80%2,312
Nov 6, 202430.0530.4930.0030.2829.99-0.27%3,139
Nov 5, 202430.3030.3830.3030.3730.070.79%582
Nov 4, 202430.2630.2630.1330.1329.830.16%878
Nov 1, 202430.2830.2830.0830.0829.790.06%2,220
Oct 31, 202430.0830.0830.0130.0629.77-1.03%1,431
Oct 30, 202430.4130.4130.3830.3830.08-0.72%354
Oct 29, 202430.6130.6430.6030.6030.30-0.03%1,467
Oct 28, 202430.6030.6130.6030.6130.30-0.24%2,668
Oct 25, 202430.7030.7030.6430.6830.380.24%1,576
Oct 24, 202430.6230.6230.6130.6130.31-0.10%221
Oct 23, 202430.7130.7130.6430.6430.34-0.12%697
Oct 22, 202430.6830.6830.6830.6830.38-0.31%296
Oct 21, 202430.7630.8130.6830.7730.47-0.11%2,300
Oct 18, 202430.8630.8630.7830.8030.50-0.31%7,055
Oct 17, 202430.9730.9730.9030.9030.600.96%1,429
Oct 16, 202430.5830.6330.5530.6130.300.54%8,892
Oct 15, 202430.7130.7130.4430.4430.14-0.98%1,649
Oct 14, 202430.7530.7730.7430.7430.440.22%1,198
Oct 11, 202430.5930.6830.5930.6830.380.60%541
Oct 10, 202430.4530.4930.4330.4930.19-0.24%608
Oct 9, 202430.4230.5730.3730.5730.270.02%1,832
Oct 8, 202430.4830.5730.4830.5630.260.76%2,091
Oct 7, 202430.4330.4330.3330.3330.03-0.39%517
Oct 4, 202430.4030.4530.3230.4530.150.11%1,664
Oct 3, 202430.4230.4530.3730.4230.12-0.58%2,793
Oct 2, 202430.5730.6130.5730.5930.290.11%1,625
Oct 1, 202430.8030.8030.4630.5630.26-0.71%1,230
Sep 30, 202430.9030.9030.6730.7830.47-1.92%4,021
Sep 27, 202431.5031.5131.3831.3831.07-0.81%3,057