Matthews Emerging Markets Equity Active ETF (MEM)

NYSEARCA: MEM · Real-Time Price · USD

38.32

-1.02 (-2.59%)

At close: Mar 5, 2026, 4:00 PM EST

38.32

0.00 (0.00%)

After-hours: Mar 5, 2026, 8:00 PM EST

MEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	38.65	38.92	37.89	38.32	38.32	-2.59%	9,180
Mar 4, 2026	38.80	39.61	38.80	39.34	39.34	1.06%	15,285
Mar 3, 2026	38.00	39.05	37.86	38.93	38.93	-4.55%	6,619
Mar 2, 2026	40.34	40.91	40.34	40.78	40.78	-1.09%	4,119
Feb 27, 2026	41.27	41.37	41.12	41.23	41.23	-0.73%	1,808
Feb 26, 2026	41.11	41.53	41.11	41.53	41.53	-1.27%	2,037
Feb 25, 2026	41.95	42.16	41.85	42.07	42.07	0.77%	3,502
Feb 24, 2026	41.37	41.76	41.37	41.74	41.74	1.49%	5,340
Feb 23, 2026	41.54	41.54	41.02	41.13	41.13	-0.85%	7,888
Feb 20, 2026	40.87	41.51	40.87	41.49	41.49	2.50%	5,051
Feb 19, 2026	40.46	40.48	40.33	40.48	40.48	0.24%	1,693
Feb 18, 2026	40.36	40.67	40.32	40.38	40.38	0.57%	4,193
Feb 17, 2026	40.05	40.21	39.73	40.15	40.15	-0.45%	2,164
Feb 13, 2026	40.02	40.38	39.76	40.33	40.33	-0.01%	4,939
Feb 12, 2026	40.77	40.77	40.32	40.34	40.33	-0.82%	1,219
Feb 11, 2026	40.70	40.70	40.65	40.67	40.67	1.46%	1,503
Feb 10, 2026	40.03	40.31	40.03	40.08	40.08	0.27%	6,141
Feb 9, 2026	39.70	40.02	39.67	39.97	39.97	1.32%	8,398
Feb 6, 2026	39.03	39.45	39.02	39.45	39.45	2.40%	4,670
Feb 5, 2026	38.34	38.59	38.34	38.53	38.53	-0.53%	4,599
Feb 4, 2026	39.40	39.40	38.56	38.73	38.73	-1.53%	2,358
Feb 3, 2026	39.50	39.51	39.02	39.34	39.34	0.48%	2,678
Feb 2, 2026	39.00	39.15	38.95	39.15	39.15	0.58%	3,692
Jan 30, 2026	39.43	39.43	38.89	38.92	38.92	-2.70%	4,859
Jan 29, 2026	39.79	40.00	39.50	40.00	40.00	-0.02%	3,144
Jan 28, 2026	39.82	40.10	39.82	40.01	40.01	0.89%	15,274
Jan 27, 2026	39.49	39.66	39.49	39.66	39.66	2.37%	6,922
Jan 26, 2026	38.80	38.80	38.72	38.74	38.74	0.24%	3,209
Jan 23, 2026	38.31	38.66	38.31	38.65	38.65	0.55%	3,946
Jan 22, 2026	38.48	38.50	38.43	38.44	38.44	0.87%	2,926
Jan 21, 2026	37.81	38.21	37.81	38.10	38.10	1.92%	7,818
Jan 20, 2026	37.35	37.52	37.35	37.39	37.39	-1.12%	1,679
Jan 16, 2026	37.77	37.89	37.73	37.81	37.81	-0.20%	2,175
Jan 15, 2026	38.09	38.10	37.89	37.89	37.89	0.29%	1,467
Jan 14, 2026	37.64	37.89	37.63	37.78	37.78	0.20%	3,315
Jan 13, 2026	37.79	37.79	37.70	37.70	37.70	-0.89%	871
Jan 12, 2026	37.88	38.09	37.88	38.04	38.04	1.63%	2,037
Jan 9, 2026	37.27	37.46	37.27	37.43	37.43	0.39%	4,897
Jan 8, 2026	37.14	37.29	37.14	37.29	37.29	0.70%	2,893
Jan 7, 2026	37.30	37.30	37.03	37.03	37.03	-1.70%	2,775
Jan 6, 2026	37.72	37.88	37.54	37.67	37.67	0.91%	4,871
Jan 5, 2026	37.04	37.40	37.04	37.33	37.33	1.10%	7,302
Jan 2, 2026	36.91	36.93	36.78	36.93	36.93	3.12%	3,077
Dec 31, 2025	35.89	35.89	35.79	35.81	35.81	-0.39%	1,098
Dec 30, 2025	35.89	36.02	35.88	35.95	35.95	0.28%	4,101
Dec 29, 2025	35.69	35.85	35.69	35.85	35.85	-0.10%	2,543
Dec 26, 2025	35.72	35.88	35.69	35.88	35.88	0.58%	2,319
Dec 24, 2025	35.68	35.68	35.68	35.68	35.68	0.20%	174
Dec 23, 2025	35.35	35.62	35.25	35.61	35.60	0.69%	7,041
Dec 22, 2025	35.33	35.39	35.29	35.36	35.36	0.50%	4,525
Dec 19, 2025	35.14	35.31	35.14	35.19	35.19	1.03%	11,465
Dec 18, 2025	34.75	34.97	34.75	34.83	34.83	1.29%	7,238
Dec 17, 2025	34.65	35.11	34.38	34.38	34.38	-4.63%	5,780
Dec 16, 2025	36.05	36.10	36.05	36.05	34.78	-0.69%	2,596
Dec 15, 2025	36.64	36.64	36.30	36.30	35.02	-0.49%	3,633
Dec 12, 2025	36.98	36.98	36.48	36.48	35.19	-1.23%	4,369
Dec 11, 2025	36.90	37.12	36.90	36.94	35.63	-0.32%	9,927
Dec 10, 2025	36.78	37.05	36.77	37.05	35.74	0.87%	3,292
Dec 9, 2025	36.73	36.73	36.73	36.73	35.43	-0.11%	111
Dec 8, 2025	36.86	36.86	36.67	36.77	35.47	0.06%	1,875
Dec 5, 2025	36.94	36.94	36.75	36.75	35.45	0.54%	864
Dec 4, 2025	36.55	36.64	36.49	36.55	35.26	-0.18%	754
Dec 3, 2025	36.52	36.62	36.52	36.62	35.33	0.04%	1,470
Dec 2, 2025	36.63	36.75	36.56	36.61	35.31	0.31%	6,011
Dec 1, 2025	36.51	36.66	36.49	36.49	35.20	0.07%	1,804
Nov 28, 2025	36.48	36.53	36.46	36.46	35.17	0.12%	3,740
Nov 26, 2025	36.35	36.47	36.35	36.42	35.13	0.91%	1,002
Nov 25, 2025	35.90	36.09	35.79	36.09	34.82	0.29%	1,671
Nov 24, 2025	35.87	35.99	35.87	35.99	34.72	1.32%	1,751
Nov 21, 2025	35.58	35.58	35.52	35.52	34.27	0.21%	330
Nov 20, 2025	36.03	36.03	35.45	35.45	34.19	-1.73%	2,369
Nov 19, 2025	36.21	36.21	35.93	36.07	34.80	-0.36%	3,605
Nov 18, 2025	36.02	36.36	36.01	36.20	34.92	-0.49%	1,621
Nov 17, 2025	36.53	36.68	36.38	36.38	35.10	-0.98%	8,865
Nov 14, 2025	36.95	36.99	36.74	36.74	35.45	-0.40%	1,309
Nov 13, 2025	37.24	37.24	36.87	36.89	35.59	-1.01%	1,264
Nov 12, 2025	37.31	37.31	37.27	37.27	35.95	-0.26%	202
Nov 11, 2025	37.27	37.43	37.27	37.36	36.04	0.02%	987
Nov 10, 2025	37.32	37.41	37.19	37.36	36.03	1.73%	1,211
Nov 7, 2025	36.30	36.72	36.30	36.72	35.42	-0.27%	1,378
Nov 6, 2025	37.14	37.35	36.82	36.82	35.52	-1.18%	1,963
Nov 5, 2025	36.99	37.33	36.99	37.26	35.94	0.68%	3,720
Nov 4, 2025	37.23	37.24	37.01	37.01	35.70	-1.75%	1,744
Nov 3, 2025	37.77	37.77	37.63	37.67	36.34	0.54%	376
Oct 31, 2025	37.45	37.47	37.38	37.47	36.14	0.03%	1,556
Oct 30, 2025	37.34	37.65	37.34	37.46	36.13	-1.07%	2,040
Oct 29, 2025	38.01	38.07	37.86	37.86	36.52	0.34%	3,715
Oct 28, 2025	37.54	37.75	37.54	37.73	36.40	0.09%	4,188
Oct 27, 2025	37.67	37.70	37.55	37.70	36.37	1.49%	3,135
Oct 24, 2025	37.05	37.19	37.05	37.15	35.83	0.84%	2,241
Oct 23, 2025	36.66	36.85	36.66	36.84	35.54	1.13%	2,156
Oct 22, 2025	36.65	37.16	36.25	36.43	35.14	-0.28%	3,393
Oct 21, 2025	36.69	36.69	36.53	36.53	35.24	-1.10%	5,256
Oct 20, 2025	36.46	36.98	36.46	36.94	35.63	1.80%	2,226
Oct 17, 2025	36.08	36.38	36.08	36.28	35.00	0.06%	3,334
Oct 16, 2025	36.47	36.49	36.23	36.26	34.98	0.27%	3,961
Oct 15, 2025	36.18	36.31	36.12	36.16	34.88	1.67%	2,873
Oct 14, 2025	35.27	35.82	35.27	35.57	34.31	-1.19%	4,964
Oct 13, 2025	36.00	36.09	35.96	36.00	34.72	2.75%	3,620
Oct 10, 2025	36.48	36.48	34.99	35.03	33.79	-3.84%	4,896