Skip to main content
Matthews Emerging Markets Discovery Active ETF (MEMS)
NASDAQ: MEMS · Real-Time Price · USD
25.79
+0.02 (0.09%)
Jun 27, 2025, 4:00 PM - Market closed

MEMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202525.8025.9225.7725.7925.790.11%1,285
Jun 26, 202525.7725.7725.7725.7725.770.09%4
Jun 25, 202525.7425.7425.7425.7425.740.30%28
Jun 24, 202525.6625.6725.6625.6725.672.26%117
Jun 23, 202524.8925.1024.8925.1025.100.75%103
Jun 20, 202525.0825.0824.9124.9124.91-1.97%443
Jun 18, 202525.4425.5125.3525.4125.410.71%6,024
Jun 17, 202525.4725.4825.2325.2325.23-2.66%4,425
Jun 16, 202525.7925.9225.7825.9225.922.45%5,665
Jun 13, 202525.3625.4425.3025.3025.30-2.80%904
Jun 12, 202526.0026.2326.0026.0326.030.64%806
Jun 11, 202525.9425.9425.8725.8725.870.39%117
Jun 10, 202525.6725.7725.6725.7725.770.92%139
Jun 9, 202525.4225.5325.4225.5325.531.23%186
Jun 6, 202525.0425.2225.0425.2225.221.10%185
Jun 5, 202524.9424.9524.9424.9524.950.26%201
Jun 4, 202524.9025.0224.8824.8824.880.24%406
Jun 3, 202524.8024.8224.8024.8224.820.83%112
Jun 2, 202524.4724.6224.4724.6224.620.79%316
May 30, 202524.3024.4224.2824.4224.42-0.88%303
May 29, 202524.5624.6424.4924.6424.641.27%2,679
May 28, 202524.4624.4624.3324.3324.33-1.30%466
May 27, 202524.5724.7424.5724.6524.651.61%4,471
May 23, 202524.1624.2624.1524.2624.26-0.31%584
May 22, 202524.2524.4124.2024.3424.34-0.10%8,323
May 21, 202524.5524.5524.3624.3624.360.16%403
May 20, 202524.3124.3224.3124.3224.32-0.69%3,011
May 19, 202524.4924.4924.4924.4924.490.45%60
May 16, 202524.3824.3824.3824.3824.38-0.65%5
May 15, 202524.5424.5424.5424.5424.540.66%77
May 14, 202524.4824.4824.3824.3824.38-0.20%247
May 13, 202524.4324.4324.4324.4324.430.53%10
May 12, 202524.2924.3124.2924.3024.302.17%330
May 9, 202523.8423.8423.7923.7923.790.65%2,633
May 8, 202523.6823.6923.6323.6323.630.22%364
May 7, 202523.7423.7423.5823.5823.58-1.99%554
May 6, 202524.0924.0923.9924.0624.06-1.44%13,618
May 5, 202524.3924.4124.3924.4124.411.45%111
May 2, 202524.0524.0624.0124.0624.062.32%10,815
May 1, 202523.6023.6023.5223.5223.520.11%559
Apr 30, 202523.5223.5523.4923.4923.49-0.47%2,547
Apr 29, 202523.5923.6223.5923.6023.600.98%213
Apr 28, 202523.4123.4123.3623.3723.37-0.21%432
Apr 25, 202523.3323.4223.3323.4223.42-0.78%441
Apr 24, 202523.6323.6323.6023.6023.601.94%103
Apr 23, 202523.3423.3723.1523.1523.150.54%1,422
Apr 22, 202522.8523.1022.8523.0323.031.62%13,628
Apr 21, 202522.7822.7822.5622.6622.66-0.10%522
Apr 17, 202522.6922.7022.6922.6922.692.03%885
Apr 16, 202522.2922.2922.2322.2322.23-0.60%108