BNY Mellon Emerging Markets M (MEMKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.83
+0.01 (0.07%)
At close: Jul 8, 2026
MEMKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.07% |
| Jul 7, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -2.56% |
| Jul 6, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 2.49% |
| Jul 2, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -1.46% |
| Jul 1, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -0.73% |
| Jun 30, 2026 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.73% |
| Jun 29, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 1.55% |
| Jun 26, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -1.92% |
| Jun 25, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 1.07% |
| Jun 24, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.94% |
| Jun 23, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -2.24% |
| Jun 22, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -0.20% |
| Jun 18, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 1.54% |
| Jun 17, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.07% |
| Jun 16, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -1.12% |
| Jun 15, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 1.61% |
| Jun 12, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 1.43% |
| Jun 11, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 3.09% |
| Jun 10, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -2.93% |
| Jun 9, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 2.23% |
| Jun 8, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -1.38% |
| Jun 5, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -4.09% |
| Jun 4, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -0.85% |
| Jun 3, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -1.10% |
| Jun 2, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 1.31% |
| Jun 1, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 1.53% |
| May 29, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.33% |
| May 28, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.47% |
| May 27, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.74% |
| May 26, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 1.84% |
| May 22, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.34% |
| May 21, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.90% |
| May 20, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 1.40% |
| May 19, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -1.38% |
| May 18, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.07% |
| May 15, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -2.82% |
| May 14, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.34% |
| May 13, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.54% |
| May 12, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -1.27% |
| May 11, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.27% |
| May 8, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
| May 7, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.27% |
| May 6, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 3.26% |
| May 5, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.84% |
| May 4, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 2.29% |
| May 1, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.85% |
| Apr 30, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.50% |
| Apr 29, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.07% |
| Apr 28, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.92% |
| Apr 27, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.28% |