Skip to main content
Matthews Emerging Markets Discovery Active ETF (MEMS)
NASDAQ: MEMS · Real-Time Price · USD
26.81
-0.36 (-1.32%)
Mar 5, 2026, 4:00 PM EST - Market closed

MEMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202627.1227.1226.5226.8126.81-1.32%3,144
Mar 4, 202627.1527.3027.1527.1727.171.29%4,975
Mar 3, 202626.5326.8826.5326.8326.83-4.25%1,237
Mar 2, 202628.0828.0827.9128.0228.02-2.44%2,048
Feb 27, 202628.6828.7228.6828.7228.72-0.52%407
Feb 26, 202628.8228.8728.8228.8728.87-0.81%106
Feb 25, 202629.1029.1029.1029.1029.100.87%43
Feb 24, 202628.7928.8528.7928.8528.851.38%565
Feb 23, 202628.4128.4928.4128.4628.46-1.61%818
Feb 20, 202628.8528.9228.8528.9228.922.22%763
Feb 19, 202628.2428.2928.2328.2928.290.54%2,200
Feb 18, 202628.2728.2728.1428.1428.140.52%176
Feb 17, 202627.7428.0027.7428.0028.00-0.04%393
Feb 13, 202627.7528.0127.7528.0128.010.81%1,903
Feb 12, 202628.1828.1827.7827.7827.78-1.61%409
Feb 11, 202628.0528.2428.0528.2428.241.56%175
Feb 10, 202627.8027.8027.8027.8027.80-0.02%9
Feb 9, 202627.8127.8127.8127.8127.812.32%135
Feb 6, 202627.1827.1827.1827.1827.181.82%385
Feb 5, 202626.8726.8726.6926.6926.69-1.57%1,303
Feb 4, 202627.3727.3727.1227.1227.12-0.55%949
Feb 3, 202627.3327.3327.1627.2727.270.13%1,086
Feb 2, 202627.2127.2327.2027.2327.230.52%1,569
Jan 30, 202627.3227.3227.0927.0927.09-0.93%606
Jan 29, 202627.2327.3527.2327.3527.35-0.76%106
Jan 28, 202627.4227.5627.4127.5627.560.52%3,704
Jan 27, 202627.4127.4127.4127.4127.411.34%209
Jan 26, 202626.9327.0526.9327.0527.050.90%1,538
Jan 23, 202626.7426.8526.7426.8126.810.79%3,198
Jan 22, 202626.6826.7126.6026.6026.601.28%2,641
Jan 21, 202626.3026.3226.2726.2726.270.66%4,795
Jan 20, 202626.0926.0926.0926.0926.09-1.15%194
Jan 16, 202626.4026.4026.4026.4026.400.29%113
Jan 15, 202626.4126.4126.3226.3226.32-0.55%415
Jan 14, 202626.4726.4726.4726.4726.470.32%100
Jan 13, 202626.3826.3826.3826.3826.38-0.95%36
Jan 12, 202626.6426.6426.6426.6426.641.08%25
Jan 9, 202626.2826.3526.2726.3526.350.80%1,595
Jan 8, 202626.1426.1426.1426.1426.14-0.38%62
Jan 7, 202626.2426.2426.1626.2426.24-0.34%572
Jan 6, 202626.4126.4126.3326.3326.331.70%213
Jan 5, 202625.7425.8925.7425.8925.890.95%262
Jan 2, 202625.6425.6525.5425.6525.650.63%3,200
Dec 31, 202525.4925.4925.4925.4925.49-0.23%100
Dec 30, 202525.5925.5925.5525.5525.550.62%124
Dec 29, 202525.4025.4025.3925.3925.39-0.72%123
Dec 26, 202525.5725.5725.5725.5725.57-0.02%44
Dec 24, 202525.5925.6325.5825.5825.580.13%1,373
Dec 23, 202525.4825.5725.4825.5425.540.42%841
Dec 22, 202525.3825.5125.3825.4425.440.76%9,415
Dec 19, 202525.2325.2825.2125.2425.241.44%1,572
Dec 18, 202524.9724.9724.8624.8924.891.01%1,166
Dec 17, 202524.9525.1624.6424.6424.64-3.92%3,512
Dec 16, 202525.6125.6425.6025.6424.92-0.29%376
Dec 15, 202525.8625.8625.7225.7225.000.27%1,301
Dec 12, 202525.6825.6825.6525.6524.93-1.25%159
Dec 11, 202525.9426.0625.9425.9725.240.08%2,779
Dec 10, 202525.8725.9525.8725.9525.220.40%295
Dec 9, 202525.8826.1125.8525.8525.120.35%847
Dec 8, 202525.7725.7725.7125.7625.04-1.32%829
Dec 5, 202526.3326.3326.1026.1025.37-0.56%506
Dec 4, 202526.3226.3226.2526.2525.52-0.64%548
Dec 3, 202526.4226.4226.3226.4225.680.25%646
Dec 2, 202526.3826.4126.2926.3625.62-0.17%1,943
Dec 1, 202526.4126.4426.4026.4025.66-0.82%1,251
Nov 28, 202526.6226.6226.6226.6225.870.84%135
Nov 26, 202526.3826.4026.3826.4025.660.85%3,014
Nov 25, 202525.7926.4025.7926.1725.441.07%1,566
Nov 24, 202525.8425.9025.8425.9025.170.79%368
Nov 21, 202525.6625.7325.6625.6924.98-0.55%558
Nov 20, 202526.3326.3325.8425.8425.11-1.51%2,120
Nov 19, 202526.3826.4226.2326.2325.50-0.41%1,326
Nov 18, 202526.3426.3426.3426.3425.60-1.00%33
Nov 17, 202526.8626.8626.6126.6125.86-1.20%646
Nov 14, 202526.8226.9726.8226.9326.170.08%587
Nov 13, 202527.1427.1426.9126.9126.15-1.40%174
Nov 12, 202527.2127.2927.1927.2926.520.19%285
Nov 11, 202527.1727.2427.1727.2426.470.23%137
Nov 10, 202526.9527.1726.9327.1726.411.90%2,223
Nov 7, 202526.6926.6926.5526.6725.92-1.07%1,133
Nov 6, 202527.0127.0326.9526.9526.20-1.34%2,602
Nov 5, 202527.3327.3327.3227.3226.561.04%988
Nov 4, 202527.0427.0427.0427.0426.28-1.78%119
Nov 3, 202527.6027.6027.4827.5326.760.71%2,097
Oct 31, 202527.3827.3827.1627.3426.570.62%1,337
Oct 30, 202527.1927.2527.1727.1726.41-0.36%1,481
Oct 29, 202527.4227.4227.2727.2726.50-0.69%1,870
Oct 28, 202527.4627.5227.4627.4626.690.81%1,309
Oct 27, 202527.1427.2427.1427.2426.470.95%402
Oct 24, 202526.9826.9826.9826.9826.230.02%155
Oct 23, 202526.9726.9726.9726.9726.220.57%83
Oct 22, 202526.9526.9526.8226.8226.070.22%703
Oct 21, 202526.7726.7726.7626.7626.01-0.17%123
Oct 20, 202526.6626.8126.6626.8126.061.63%197
Oct 17, 202526.2026.3826.2026.3825.64-0.30%4,952
Oct 16, 202526.6226.6226.4626.4625.72-0.09%247
Oct 15, 202526.4726.4826.4626.4825.741.70%322
Oct 14, 202526.1626.1626.0426.0425.31-1.47%776
Oct 13, 202526.3426.4226.3426.4225.692.63%323
Oct 10, 202525.8125.9025.7525.7525.03-3.17%990