Matthews Emerging Markets Equity Active ETF (MEM)
NYSEARCA: MEM · Real-Time Price · USD
30.98
+0.20 (0.65%)
At close: May 13, 2025, 4:00 PM
30.98
0.00 (0.00%)
After-hours: May 13, 2025, 4:10 PM EDT
MEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 30.62 | 31.00 | 30.62 | 31.01 | - | 0.75% | 1,076 |
| May 12, 2025 | 31.00 | 31.00 | 30.78 | 30.78 | 30.78 | 2.40% | 654 |
| May 9, 2025 | 30.09 | 30.24 | 30.06 | 30.06 | 30.06 | -0.02% | 1,051 |
| May 8, 2025 | 30.10 | 30.15 | 30.03 | 30.07 | 30.07 | -0.06% | 1,727 |
| May 7, 2025 | 30.16 | 30.16 | 30.04 | 30.09 | 30.09 | -0.84% | 502 |
| May 6, 2025 | 30.36 | 30.39 | 30.34 | 30.34 | 30.34 | -0.20% | 211 |
| May 5, 2025 | 30.43 | 30.48 | 30.40 | 30.40 | 30.40 | 0.71% | 2,316 |
| May 2, 2025 | 30.17 | 30.21 | 30.14 | 30.19 | 30.19 | 2.49% | 854 |
| May 1, 2025 | 29.45 | 29.53 | 29.41 | 29.45 | 29.45 | 0.23% | 1,602 |
| Apr 30, 2025 | 29.22 | 29.38 | 29.20 | 29.38 | 29.38 | 0.10% | 1,625 |
| Apr 29, 2025 | 29.24 | 29.35 | 29.23 | 29.35 | 29.35 | 0.36% | 747 |
| Apr 28, 2025 | 29.15 | 29.26 | 29.15 | 29.25 | 29.25 | 0.09% | 362 |
| Apr 25, 2025 | 29.21 | 29.22 | 29.21 | 29.22 | 29.22 | -0.39% | 561 |
| Apr 24, 2025 | 29.33 | 29.37 | 29.28 | 29.34 | 29.34 | 0.86% | 11,801 |
| Apr 23, 2025 | 29.27 | 29.36 | 29.01 | 29.09 | 29.09 | 0.91% | 34,032 |
| Apr 22, 2025 | 28.86 | 28.86 | 28.70 | 28.83 | 28.83 | 1.86% | 1,004 |
| Apr 21, 2025 | 28.42 | 28.61 | 28.22 | 28.30 | 28.30 | -0.53% | 13,254 |
| Apr 17, 2025 | 28.35 | 28.68 | 28.34 | 28.45 | 28.45 | 1.09% | 111,281 |
| Apr 16, 2025 | 28.44 | 28.45 | 28.12 | 28.15 | 28.15 | -1.10% | 9,063 |
| Apr 15, 2025 | 28.58 | 28.59 | 28.45 | 28.46 | 28.46 | 0.51% | 3,663 |
| Apr 14, 2025 | 28.35 | 28.39 | 28.29 | 28.32 | 28.32 | 0.97% | 749 |
| Apr 11, 2025 | 27.63 | 28.11 | 27.63 | 28.04 | 28.04 | 2.76% | 5,970 |
| Apr 10, 2025 | 27.55 | 28.60 | 27.00 | 27.29 | 27.29 | -1.90% | 51,742 |
| Apr 9, 2025 | 26.31 | 27.82 | 26.07 | 27.82 | 27.82 | 6.31% | 1,357 |
| Apr 8, 2025 | 27.09 | 27.16 | 26.17 | 26.17 | 26.17 | -1.51% | 19,438 |
| Apr 7, 2025 | 26.42 | 26.91 | 26.21 | 26.57 | 26.57 | -2.43% | 9,713 |
| Apr 4, 2025 | 27.71 | 27.71 | 27.02 | 27.23 | 27.23 | -5.46% | 36,490 |
| Apr 3, 2025 | 28.77 | 29.00 | 28.77 | 28.80 | 28.80 | -2.31% | 23,870 |
| Apr 2, 2025 | 29.36 | 29.50 | 29.30 | 29.48 | 29.48 | 0.16% | 281,556 |
| Apr 1, 2025 | 29.25 | 29.44 | 29.25 | 29.44 | 29.44 | 0.43% | 1,637 |
| Mar 31, 2025 | 29.09 | 29.36 | 29.09 | 29.31 | 29.31 | -0.59% | 470,383 |
| Mar 28, 2025 | 29.58 | 29.58 | 29.46 | 29.49 | 29.49 | -1.98% | 3,921 |
| Mar 27, 2025 | 30.04 | 30.10 | 30.04 | 30.08 | 30.08 | 0.53% | 3,782 |
| Mar 26, 2025 | 29.90 | 29.93 | 29.80 | 29.92 | 29.92 | -0.50% | 3,139 |
| Mar 25, 2025 | 30.13 | 30.14 | 30.05 | 30.07 | 30.07 | -0.18% | 4,972 |
| Mar 24, 2025 | 30.15 | 30.19 | 30.08 | 30.13 | 30.13 | 0.47% | 1,671 |
| Mar 21, 2025 | 29.88 | 30.02 | 29.86 | 29.98 | 29.98 | -0.36% | 4,868 |
| Mar 20, 2025 | 29.99 | 30.19 | 29.98 | 30.09 | 30.09 | -1.13% | 4,790 |
| Mar 19, 2025 | 30.37 | 30.47 | 30.36 | 30.44 | 30.44 | 0.10% | 2,381 |
| Mar 18, 2025 | 30.45 | 30.45 | 30.34 | 30.41 | 30.41 | -1.02% | 3,296 |
| Mar 17, 2025 | 30.19 | 30.73 | 30.19 | 30.72 | 30.72 | 2.08% | 4,534 |
| Mar 14, 2025 | 30.08 | 30.11 | 30.04 | 30.09 | 30.09 | 1.72% | 4,832 |
| Mar 13, 2025 | 29.63 | 29.64 | 29.56 | 29.58 | 29.58 | -0.38% | 5,105 |
| Mar 12, 2025 | 29.68 | 29.70 | 29.52 | 29.70 | 29.70 | 0.59% | 4,056 |
| Mar 11, 2025 | 29.53 | 29.59 | 29.44 | 29.52 | 29.52 | 0.86% | 2,936 |
| Mar 10, 2025 | 29.62 | 29.62 | 29.16 | 29.27 | 29.27 | -2.67% | 6,328 |
| Mar 7, 2025 | 30.09 | 30.09 | 29.76 | 30.07 | 30.07 | 0.25% | 9,975 |
| Mar 6, 2025 | 30.23 | 30.23 | 29.96 | 29.99 | 29.99 | -0.92% | 2,405 |
| Mar 5, 2025 | 29.88 | 30.27 | 29.88 | 30.27 | 30.27 | 2.93% | 2,448 |
| Mar 4, 2025 | 29.12 | 29.66 | 29.12 | 29.41 | 29.41 | 0.80% | 6,152 |