Skip to main content
Matthews Emerging Markets Discovery Active ETF (MEMS)
NASDAQ: MEMS · Real-Time Price · USD
26.10
-0.15 (-0.56%)
Dec 5, 2025, 4:00 PM EST - Market closed

MEMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.3326.3326.1026.1026.10-0.56%506
Dec 4, 202526.3226.3226.2526.2526.25-0.64%548
Dec 3, 202526.4226.4226.3226.4226.420.25%646
Dec 2, 202526.3826.4126.2926.3626.36-0.17%1,943
Dec 1, 202526.4126.4426.4026.4026.40-0.82%1,251
Nov 28, 202526.6226.6226.6226.6226.620.84%135
Nov 26, 202526.3826.4026.3826.4026.390.85%3,014
Nov 25, 202525.7926.4025.7926.1726.171.07%1,566
Nov 24, 202525.8425.9025.8425.9025.900.79%368
Nov 21, 202525.6625.7325.6625.6925.69-0.55%558
Nov 20, 202526.3326.3325.8425.8425.84-1.51%2,120
Nov 19, 202526.3826.4226.2326.2326.23-0.41%1,326
Nov 18, 202526.3426.3426.3426.3426.34-1.00%33
Nov 17, 202526.8626.8626.6126.6126.61-1.20%646
Nov 14, 202526.8226.9726.8226.9326.930.08%587
Nov 13, 202527.1427.1426.9126.9126.91-1.40%174
Nov 12, 202527.2127.2927.1927.2927.290.19%285
Nov 11, 202527.1727.2427.1727.2427.230.23%137
Nov 10, 202526.9527.1726.9327.1727.171.90%2,223
Nov 7, 202526.6926.6926.5526.6726.67-1.07%1,133
Nov 6, 202527.0127.0326.9526.9526.95-1.34%2,602
Nov 5, 202527.3327.3327.3227.3227.321.04%988
Nov 4, 202527.0427.0427.0427.0427.04-1.78%119
Nov 3, 202527.6027.6027.4827.5327.530.71%2,097
Oct 31, 202527.3827.3827.1627.3427.340.62%1,337
Oct 30, 202527.1927.2527.1727.1727.17-0.36%1,481
Oct 29, 202527.4227.4227.2727.2727.27-0.69%1,870
Oct 28, 202527.4627.5227.4627.4627.460.81%1,309
Oct 27, 202527.1427.2427.1427.2427.240.95%402
Oct 24, 202526.9826.9826.9826.9826.980.02%155
Oct 23, 202526.9726.9726.9726.9726.970.57%83
Oct 22, 202526.9526.9526.8226.8226.820.22%703
Oct 21, 202526.7726.7726.7626.7626.76-0.17%123
Oct 20, 202526.6626.8126.6626.8126.811.63%197
Oct 17, 202526.2026.3826.2026.3826.38-0.30%4,952
Oct 16, 202526.6226.6226.4626.4626.46-0.09%247
Oct 15, 202526.4726.4826.4626.4826.481.70%322
Oct 14, 202526.1626.1626.0426.0426.04-1.47%776
Oct 13, 202526.3426.4226.3426.4226.422.63%323
Oct 10, 202525.8125.9025.7525.7525.75-3.17%990
Oct 9, 202526.6826.6826.5926.5926.59-0.88%254
Oct 8, 202526.8326.8626.8326.8326.830.32%1,862
Oct 7, 202526.8326.8326.7426.7426.74-0.87%115
Oct 6, 202526.9626.9726.9626.9726.970.13%460
Oct 3, 202526.9426.9426.9426.9426.940.45%110
Oct 2, 202526.8226.8226.8026.8226.82-0.46%876
Oct 1, 202526.9426.9426.9426.9426.940.60%106
Sep 30, 202526.7826.7826.7826.7826.780.39%9
Sep 29, 202526.6826.6826.6826.6826.680.77%45
Sep 26, 202526.4826.4826.4826.4826.47-0.45%43