BNY Mellon Emerging Markets Fund Class M (MEMKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.29
-0.20 (-1.38%)
At close: May 19, 2026
MEMKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 24, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.08% |
| Apr 23, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.85% |
| Apr 22, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.72% |
| Apr 21, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.14% |
| Apr 20, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.99% |
| Apr 17, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.86% |
| Apr 16, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.43% |
| Apr 15, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.36% |
| Apr 14, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.02% |
| Apr 13, 2026 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0.51% |
| Apr 10, 2026 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0.66% |
| Apr 9, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.07% |
| Apr 8, 2026 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 4.86% |
| Apr 7, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0.39% |
| Apr 6, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0.62% |
| Apr 2, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -1.84% |
| Apr 1, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 1.87% |
| Mar 31, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 1.83% |
| Mar 30, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.16% |
| Mar 27, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -1.17% |
| Mar 26, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -2.15% |
| Mar 25, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 1.40% |
| Mar 24, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0.31% |
| Mar 23, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0.55% |
| Mar 20, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -1.77% |
| Mar 19, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -0.76% |
| Mar 18, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -0.68% |
| Mar 17, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.38% |
| Mar 16, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 1.78% |
| Mar 13, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.23% |
| Mar 12, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -2.25% |
| Mar 11, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0.75% |
| Mar 10, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 2.00% |