Matthews Emerging Markets Discovery Active ETF (MEMS)
NASDAQ: MEMS · Real-Time Price · USD
26.47
-0.13 (-0.47%)
Sep 26, 2025, 4:00 PM EDT - Market closed
MEMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -0.45% | 43 |
| Sep 25, 2025 | 26.67 | 26.67 | 26.54 | 26.60 | 26.60 | -1.39% | 343 |
| Sep 24, 2025 | 27.04 | 27.04 | 26.97 | 26.97 | 26.97 | -0.97% | 234 |
| Sep 23, 2025 | 27.28 | 27.30 | 27.24 | 27.24 | 27.24 | -0.98% | 959 |
| Sep 22, 2025 | 27.53 | 27.53 | 27.51 | 27.51 | 27.51 | -0.56% | 696 |
| Sep 19, 2025 | 27.70 | 27.70 | 27.66 | 27.66 | 27.66 | -0.07% | 463 |
| Sep 18, 2025 | 27.73 | 27.73 | 27.68 | 27.68 | 27.68 | -0.02% | 786 |
| Sep 17, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 0.54% | 223 |
| Sep 16, 2025 | 27.51 | 27.54 | 27.49 | 27.54 | 27.54 | - | 1,382 |
| Sep 15, 2025 | 27.53 | 27.54 | 27.53 | 27.54 | 27.54 | 1.19% | 1,790 |
| Sep 12, 2025 | 27.27 | 27.27 | 27.20 | 27.21 | 27.21 | -0.53% | 1,570 |
| Sep 11, 2025 | 27.40 | 27.40 | 27.34 | 27.36 | 27.36 | 0.70% | 1,460 |
| Sep 10, 2025 | 27.22 | 27.22 | 27.17 | 27.17 | 27.17 | 0.56% | 604 |
| Sep 9, 2025 | 27.04 | 27.07 | 26.95 | 27.02 | 27.02 | 0.38% | 2,467 |
| Sep 8, 2025 | 26.90 | 26.94 | 26.74 | 26.91 | 26.91 | 0.62% | 2,256 |
| Sep 5, 2025 | 26.83 | 26.83 | 26.75 | 26.75 | 26.75 | 1.17% | 168 |
| Sep 4, 2025 | 26.39 | 26.44 | 26.31 | 26.44 | 26.44 | -0.15% | 463 |
| Sep 3, 2025 | 26.45 | 26.48 | 26.45 | 26.48 | 26.48 | 1.00% | 607 |
| Sep 2, 2025 | 26.15 | 26.21 | 26.15 | 26.21 | 26.21 | -1.28% | 1,073 |
| Aug 29, 2025 | 26.49 | 26.56 | 26.49 | 26.56 | 26.56 | -0.56% | 103 |
| Aug 28, 2025 | 26.66 | 26.71 | 26.66 | 26.71 | 26.71 | 0.53% | 1,040 |
| Aug 27, 2025 | 26.42 | 26.63 | 26.42 | 26.57 | 26.57 | 0.19% | 3,615 |
| Aug 26, 2025 | 26.58 | 26.58 | 26.52 | 26.52 | 26.52 | -0.02% | 119 |
| Aug 25, 2025 | 26.68 | 26.68 | 26.52 | 26.52 | 26.52 | -0.42% | 309 |
| Aug 22, 2025 | 26.65 | 26.65 | 26.62 | 26.63 | 26.63 | 1.10% | 552 |
| Aug 21, 2025 | 26.34 | 26.34 | 26.25 | 26.34 | 26.34 | 0.27% | 3,216 |
| Aug 20, 2025 | 26.21 | 26.27 | 26.20 | 26.27 | 26.27 | -0.59% | 655 |
| Aug 19, 2025 | 26.48 | 26.48 | 26.43 | 26.43 | 26.43 | -0.86% | 214 |
| Aug 18, 2025 | 26.60 | 26.66 | 26.60 | 26.66 | 26.66 | 1.52% | 521 |
| Aug 15, 2025 | 26.25 | 26.26 | 26.25 | 26.26 | 26.26 | 0.11% | 119 |
| Aug 14, 2025 | 26.15 | 26.26 | 26.15 | 26.23 | 26.23 | -0.63% | 1,239 |
| Aug 13, 2025 | 26.41 | 26.41 | 26.38 | 26.39 | 26.39 | 0.09% | 784 |
| Aug 12, 2025 | 26.20 | 26.37 | 26.20 | 26.37 | 26.37 | 1.23% | 107 |
| Aug 11, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.43% | 88 |
| Aug 8, 2025 | 26.07 | 26.23 | 26.07 | 26.16 | 26.16 | 0.04% | 3,626 |
| Aug 7, 2025 | 26.10 | 26.15 | 26.10 | 26.15 | 26.15 | 0.85% | 145 |
| Aug 6, 2025 | 25.89 | 25.93 | 25.83 | 25.93 | 25.93 | 0.21% | 588 |
| Aug 5, 2025 | 25.89 | 25.97 | 25.85 | 25.87 | 25.87 | 0.64% | 6,018 |
| Aug 4, 2025 | 25.68 | 25.82 | 25.65 | 25.71 | 25.71 | 0.72% | 5,206 |
| Aug 1, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -0.53% | 9 |
| Jul 31, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.03% | 5 |
| Jul 30, 2025 | 25.77 | 25.78 | 25.67 | 25.67 | 25.67 | -1.01% | 1,403 |
| Jul 29, 2025 | 26.00 | 26.05 | 25.83 | 25.93 | 25.93 | -0.13% | 6,026 |
| Jul 28, 2025 | 25.93 | 26.05 | 25.93 | 25.96 | 25.96 | -1.23% | 4,307 |
| Jul 25, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -0.42% | 131 |
| Jul 24, 2025 | 26.48 | 26.48 | 26.40 | 26.40 | 26.40 | -0.73% | 643 |
| Jul 23, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 0.96% | 8 |
| Jul 22, 2025 | 26.37 | 26.37 | 26.34 | 26.34 | 26.34 | -0.36% | 332 |
| Jul 21, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 0.13% | 43 |
| Jul 18, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.88% | 764 |