Matthews Emerging Markets Equity Active ETF (MEM)
NYSEARCA: MEM · Real-Time Price · USD
32.52
-0.09 (-0.28%)
Jun 27, 2025, 4:00 PM - Market closed
MEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 32.47 | 32.52 | 32.47 | 32.52 | 32.52 | -0.26% | 348 |
| Jun 26, 2025 | 32.62 | 32.62 | 32.61 | 32.61 | 32.61 | 0.62% | 593 |
| Jun 25, 2025 | 32.41 | 32.43 | 32.38 | 32.41 | 32.41 | -0.13% | 3,786 |
| Jun 24, 2025 | 32.27 | 32.45 | 32.27 | 32.45 | 32.45 | 2.42% | 2,444 |
| Jun 23, 2025 | 31.36 | 31.68 | 31.36 | 31.68 | 31.68 | 0.71% | 1,244 |
| Jun 20, 2025 | 31.68 | 31.68 | 31.46 | 31.46 | 31.46 | -0.22% | 2,220 |
| Jun 18, 2025 | 31.60 | 31.66 | 31.53 | 31.53 | 31.53 | -0.27% | 3,449 |
| Jun 17, 2025 | 31.82 | 31.85 | 31.59 | 31.61 | 31.61 | -0.99% | 6,034 |
| Jun 16, 2025 | 31.97 | 32.19 | 31.92 | 31.93 | 31.93 | 1.35% | 8,009 |
| Jun 13, 2025 | 31.50 | 31.60 | 31.50 | 31.50 | 31.50 | -1.41% | 1,026 |
| Jun 12, 2025 | 31.86 | 31.99 | 31.86 | 31.95 | 31.95 | -0.29% | 3,240 |
| Jun 11, 2025 | 32.08 | 32.11 | 31.93 | 32.05 | 32.05 | 0.39% | 1,114 |
| Jun 10, 2025 | 31.80 | 31.97 | 31.80 | 31.92 | 31.92 | 0.47% | 1,620 |
| Jun 9, 2025 | 31.65 | 31.77 | 31.61 | 31.77 | 31.77 | 0.76% | 3,204 |
| Jun 6, 2025 | 31.45 | 31.53 | 31.42 | 31.53 | 31.53 | 0.32% | 4,617 |
| Jun 5, 2025 | 31.49 | 31.54 | 31.40 | 31.43 | 31.43 | 0.49% | 1,461 |
| Jun 4, 2025 | 31.18 | 31.28 | 31.17 | 31.28 | 31.28 | 1.30% | 9,487 |
| Jun 3, 2025 | 30.78 | 30.95 | 30.77 | 30.88 | 30.88 | 0.24% | 3,053 |
| Jun 2, 2025 | 30.65 | 30.82 | 30.53 | 30.80 | 30.80 | 0.63% | 3,646 |
| May 30, 2025 | 30.67 | 30.67 | 30.52 | 30.61 | 30.61 | -1.03% | 1,416 |
| May 29, 2025 | 30.95 | 30.95 | 30.92 | 30.93 | 30.93 | 0.57% | 2,035 |
| May 28, 2025 | 30.78 | 30.84 | 30.75 | 30.75 | 30.75 | -0.44% | 566 |
| May 27, 2025 | 30.89 | 30.97 | 30.77 | 30.89 | 30.89 | -0.20% | 5,864 |
| May 23, 2025 | 30.89 | 31.03 | 30.76 | 30.95 | 30.95 | 0.50% | 8,362 |
| May 22, 2025 | 30.78 | 30.84 | 30.78 | 30.80 | 30.80 | -0.37% | 455 |
| May 21, 2025 | 31.00 | 31.05 | 30.85 | 30.91 | 30.91 | 0.24% | 1,094 |
| May 20, 2025 | 30.81 | 30.84 | 30.81 | 30.84 | 30.84 | -0.35% | 209 |
| May 19, 2025 | 30.88 | 31.00 | 30.87 | 30.95 | 30.95 | 0.04% | 1,115 |
| May 16, 2025 | 30.92 | 30.93 | 30.88 | 30.93 | 30.93 | -0.22% | 618 |
| May 15, 2025 | 30.93 | 31.00 | 30.93 | 31.00 | 31.00 | -0.29% | 629 |
| May 14, 2025 | 31.21 | 31.21 | 31.08 | 31.09 | 31.09 | 0.36% | 4,191 |
| May 13, 2025 | 30.62 | 31.02 | 30.62 | 30.98 | 30.98 | 0.65% | 1,950 |
| 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 |