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
Sep 25, 202526.6726.6726.5426.6026.60-1.39%343
Sep 24, 202527.0427.0426.9726.9726.97-0.97%234
Sep 23, 202527.2827.3027.2427.2427.24-0.98%959
Sep 22, 202527.5327.5327.5127.5127.51-0.56%696
Sep 19, 202527.7027.7027.6627.6627.66-0.07%463
Sep 18, 202527.7327.7327.6827.6827.68-0.02%786
Sep 17, 202527.6927.6927.6927.6927.690.54%223
Sep 16, 202527.5127.5427.4927.5427.54-1,382
Sep 15, 202527.5327.5427.5327.5427.541.19%1,790
Sep 12, 202527.2727.2727.2027.2127.21-0.53%1,570
Sep 11, 202527.4027.4027.3427.3627.360.70%1,460
Sep 10, 202527.2227.2227.1727.1727.170.56%604
Sep 9, 202527.0427.0726.9527.0227.020.38%2,467
Sep 8, 202526.9026.9426.7426.9126.910.62%2,256
Sep 5, 202526.8326.8326.7526.7526.751.17%168
Sep 4, 202526.3926.4426.3126.4426.44-0.15%463
Sep 3, 202526.4526.4826.4526.4826.481.00%607
Sep 2, 202526.1526.2126.1526.2126.21-1.28%1,073
Aug 29, 202526.4926.5626.4926.5626.56-0.56%103
Aug 28, 202526.6626.7126.6626.7126.710.53%1,040
Aug 27, 202526.4226.6326.4226.5726.570.19%3,615
Aug 26, 202526.5826.5826.5226.5226.52-0.02%119
Aug 25, 202526.6826.6826.5226.5226.52-0.42%309
Aug 22, 202526.6526.6526.6226.6326.631.10%552
Aug 21, 202526.3426.3426.2526.3426.340.27%3,216
Aug 20, 202526.2126.2726.2026.2726.27-0.59%655
Aug 19, 202526.4826.4826.4326.4326.43-0.86%214
Aug 18, 202526.6026.6626.6026.6626.661.52%521
Aug 15, 202526.2526.2626.2526.2626.260.11%119
Aug 14, 202526.1526.2626.1526.2326.23-0.63%1,239
Aug 13, 202526.4126.4126.3826.3926.390.09%784
Aug 12, 202526.2026.3726.2026.3726.371.23%107
Aug 11, 202526.0526.0526.0526.0526.05-0.43%88
Aug 8, 202526.0726.2326.0726.1626.160.04%3,626
Aug 7, 202526.1026.1526.1026.1526.150.85%145
Aug 6, 202525.8925.9325.8325.9325.930.21%588
Aug 5, 202525.8925.9725.8525.8725.870.64%6,018
Aug 4, 202525.6825.8225.6525.7125.710.72%5,206
Aug 1, 202525.5225.5225.5225.5225.52-0.53%9
Jul 31, 202525.6625.6625.6625.6625.66-0.03%5
Jul 30, 202525.7725.7825.6725.6725.67-1.01%1,403
Jul 29, 202526.0026.0525.8325.9325.93-0.13%6,026
Jul 28, 202525.9326.0525.9325.9625.96-1.23%4,307
Jul 25, 202526.2926.2926.2926.2926.29-0.42%131
Jul 24, 202526.4826.4826.4026.4026.40-0.73%643
Jul 23, 202526.5926.5926.5926.5926.590.96%8
Jul 22, 202526.3726.3726.3426.3426.34-0.36%332
Jul 21, 202526.4326.4326.4326.4326.430.13%43
Jul 18, 202526.4026.4026.4026.4026.40-0.88%764
Jul 17, 202526.6326.6326.6326.6326.630.74%22