Matthews Emerging Markets ex China Active ETF (MEMX)
NYSEARCA: MEMX · Real-Time Price · USD
36.93
+0.16 (0.44%)
At close: Dec 5, 2025, 4:00 PM EST
36.93
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
MEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.33 | 37.35 | 36.93 | 36.93 | 36.93 | 0.44% | 4,780 |
| Dec 4, 2025 | 36.78 | 36.79 | 36.70 | 36.77 | 36.77 | -0.18% | 514 |
| Dec 3, 2025 | 36.67 | 36.83 | 36.67 | 36.83 | 36.83 | 0.44% | 363 |
| Dec 2, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | 0.53% | 101 |
| Dec 1, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | -0.36% | 64 |
| Nov 28, 2025 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | 0.28% | 38 |
| Nov 26, 2025 | 36.30 | 36.56 | 36.29 | 36.51 | 36.51 | 1.43% | 1,903 |
| Nov 25, 2025 | 35.74 | 35.99 | 35.74 | 35.99 | 35.99 | 0.16% | 907 |
| Nov 24, 2025 | 35.84 | 35.93 | 35.84 | 35.93 | 35.93 | 1.07% | 322 |
| Nov 21, 2025 | 35.34 | 35.65 | 35.34 | 35.55 | 35.55 | -0.08% | 845 |
| Nov 20, 2025 | 36.42 | 36.46 | 35.58 | 35.58 | 35.58 | -1.47% | 654 |
| Nov 19, 2025 | 36.02 | 36.11 | 36.02 | 36.11 | 36.11 | -0.04% | 190 |
| Nov 18, 2025 | 36.01 | 36.24 | 36.01 | 36.12 | 36.12 | -0.12% | 2,494 |
| Nov 17, 2025 | 36.37 | 37.08 | 36.10 | 36.17 | 36.17 | -0.84% | 1,115 |
| Nov 14, 2025 | 36.35 | 36.48 | 36.35 | 36.48 | 36.47 | 0.36% | 630 |
| Nov 13, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | 36.34 | -1.34% | 74 |
| Nov 12, 2025 | 36.82 | 36.85 | 36.82 | 36.84 | 36.84 | -0.07% | 949 |
| Nov 11, 2025 | 36.88 | 36.88 | 36.79 | 36.86 | 36.86 | -0.06% | 2,492 |
| Nov 10, 2025 | 36.85 | 36.89 | 36.85 | 36.89 | 36.89 | 2.09% | 190 |
| Nov 7, 2025 | 36.05 | 36.13 | 36.05 | 36.13 | 36.13 | -0.53% | 151 |
| Nov 6, 2025 | 36.63 | 36.64 | 36.25 | 36.32 | 36.32 | -1.65% | 849 |
| Nov 5, 2025 | 36.61 | 36.96 | 36.61 | 36.94 | 36.94 | 0.84% | 5,979 |
| Nov 4, 2025 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | -2.21% | 199 |
| Nov 3, 2025 | 37.45 | 37.46 | 37.45 | 37.46 | 37.46 | 1.21% | 130 |
| Oct 31, 2025 | 37.14 | 37.14 | 36.89 | 37.01 | 37.01 | 0.48% | 750 |
| Oct 30, 2025 | 36.93 | 36.93 | 36.83 | 36.83 | 36.83 | -0.73% | 288 |
| Oct 29, 2025 | 37.26 | 37.26 | 37.03 | 37.10 | 37.10 | 0.50% | 746 |
| Oct 28, 2025 | 36.79 | 36.92 | 36.79 | 36.92 | 36.92 | 0.32% | 331 |
| Oct 27, 2025 | 36.80 | 36.83 | 36.80 | 36.80 | 36.80 | 1.13% | 1,844 |
| Oct 24, 2025 | 36.43 | 36.43 | 36.34 | 36.39 | 36.39 | 0.57% | 819 |
| Oct 23, 2025 | 36.07 | 36.24 | 36.07 | 36.18 | 36.18 | 0.61% | 488 |
| Oct 22, 2025 | 36.08 | 36.17 | 35.80 | 35.96 | 35.96 | 0.01% | 3,529 |
| Oct 21, 2025 | 36.15 | 36.15 | 35.96 | 35.96 | 35.96 | -1.11% | 464 |
| Oct 20, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | 1.21% | 218 |
| Oct 17, 2025 | 35.95 | 35.95 | 35.80 | 35.92 | 35.92 | -0.29% | 732 |
| Oct 16, 2025 | 36.20 | 36.20 | 36.03 | 36.03 | 36.03 | 0.39% | 276 |
| Oct 15, 2025 | 35.88 | 35.97 | 35.88 | 35.89 | 35.89 | 1.74% | 850 |
| Oct 14, 2025 | 35.02 | 35.51 | 35.02 | 35.27 | 35.27 | -1.23% | 536 |
| Oct 13, 2025 | 35.61 | 35.71 | 35.61 | 35.71 | 35.71 | 2.80% | 177 |
| Oct 10, 2025 | 35.78 | 35.78 | 34.74 | 34.74 | 34.74 | -2.75% | 249 |
| Oct 9, 2025 | 35.79 | 35.79 | 35.56 | 35.72 | 35.72 | -0.67% | 1,007 |
| Oct 8, 2025 | 35.73 | 35.96 | 35.73 | 35.96 | 35.96 | 1.15% | 9,580 |
| Oct 7, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | -0.97% | 76 |
| Oct 6, 2025 | 35.87 | 36.17 | 35.87 | 35.90 | 35.90 | 0.95% | 2,580 |
| Oct 3, 2025 | 35.56 | 35.57 | 35.56 | 35.57 | 35.57 | 0.64% | 232 |
| Oct 2, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | 0.43% | 621 |
| Oct 1, 2025 | 35.15 | 35.19 | 35.09 | 35.19 | 35.19 | 0.94% | 2,677 |
| Sep 30, 2025 | 34.79 | 34.86 | 34.77 | 34.86 | 34.86 | 0.34% | 1,101 |
| Sep 29, 2025 | 34.77 | 34.77 | 34.75 | 34.75 | 34.75 | 0.75% | 969 |
| Sep 26, 2025 | 34.39 | 34.49 | 34.39 | 34.49 | 34.49 | -0.32% | 391 |