Skip to main content
Matthews Emerging Markets Discovery Active ETF (MEMS)
NASDAQ: MEMS · Real-Time Price · USD
30.17
-0.46 (-1.52%)
At close: Apr 28, 2026, 4:00 PM EDT
30.17
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT

MEMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202630.0330.1730.0330.0330.03-1.97%501
Apr 27, 202630.7030.7030.6430.6430.64-0.29%1,203
Apr 24, 202630.4630.7530.3230.7230.723.09%1,113
Apr 23, 202630.1230.1829.8029.8029.80-2.43%1,664
Apr 22, 202630.4630.5530.4630.5530.553.05%354
Apr 21, 202629.6429.6429.6429.6429.64-1.75%149
Apr 20, 202630.0430.1729.9830.1730.170.16%3,199
Apr 17, 202630.2430.2430.1230.1230.122.46%822
Apr 16, 202629.4729.4729.4029.4029.400.62%650
Apr 15, 202629.0829.2429.0829.2229.220.82%2,599
Apr 14, 202628.7828.9928.7828.9828.982.03%944
Apr 13, 202628.3428.4128.3428.4128.410.80%261
Apr 10, 202628.1928.2328.1828.1828.180.10%208
Apr 9, 202627.8428.1527.8428.1528.150.39%421
Apr 8, 202628.1028.1028.0128.0428.046.39%2,326
Apr 7, 202626.1426.8926.0526.3626.36-0.46%5,728
Apr 6, 202626.5126.5126.4826.4826.480.47%399
Apr 2, 202625.9226.3625.8726.3626.36-1.22%483
Apr 1, 202626.5926.8226.5926.6826.681.66%1,009
Mar 31, 202626.2526.2526.2526.2526.253.73%28
Mar 30, 202625.1525.3025.1525.3025.30-1.56%345
Mar 27, 202625.8125.9325.7125.7125.71-0.90%1,020
Mar 26, 202626.3226.3225.9425.9425.94-2.91%488
Mar 25, 202626.8226.8226.7226.7226.722.48%342
Mar 24, 202626.0926.1026.0526.0726.07-3.03%2,343
Mar 23, 202626.6826.9926.6826.8926.893.37%893
Mar 20, 202626.5526.5526.0126.0126.01-3.29%1,470
Mar 19, 202626.3826.9026.3626.9026.901.74%1,980
Mar 18, 202626.8526.8526.4326.4326.43-1.86%400
Mar 17, 202627.0627.0626.9426.9426.940.51%361
Mar 16, 202626.6826.8026.6326.8026.801.73%638
Mar 13, 202626.3526.3526.3526.3526.35-0.96%44
Mar 12, 202627.1227.1226.6026.6026.60-2.67%334
Mar 11, 202627.1727.3327.1727.3327.330.83%244
Mar 10, 202627.1427.4427.0927.1127.110.27%1,246
Mar 9, 202626.7527.0326.7527.0327.031.13%281
Mar 6, 202626.4726.7326.4726.7326.73-0.30%327
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