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 |
| Sep 25, 2025 | 34.62 | 34.62 | 34.52 | 34.60 | 34.60 | -0.89% | 220 |
| Sep 24, 2025 | 35.03 | 35.05 | 34.87 | 34.91 | 34.91 | -0.99% | 4,111 |
| Sep 23, 2025 | 35.40 | 35.40 | 35.26 | 35.26 | 35.26 | 0.31% | 428 |
| Sep 22, 2025 | 34.96 | 35.17 | 34.96 | 35.15 | 35.15 | 0.64% | 941 |
| Sep 19, 2025 | 34.99 | 34.99 | 34.91 | 34.93 | 34.93 | -0.52% | 1,085 |
| Sep 18, 2025 | 35.14 | 35.15 | 35.11 | 35.11 | 35.11 | 0.36% | 430 |
| Sep 17, 2025 | 35.00 | 35.03 | 34.97 | 34.99 | 34.99 | 0.01% | 3,235 |
| Sep 16, 2025 | 34.92 | 34.98 | 34.87 | 34.98 | 34.98 | 0.94% | 3,079 |
| Sep 15, 2025 | 34.72 | 34.72 | 34.66 | 34.66 | 34.66 | 0.25% | 254 |
| Sep 12, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | 0.26% | 46 |
| Sep 11, 2025 | 34.47 | 34.48 | 34.47 | 34.48 | 34.48 | 0.80% | 212 |
| Sep 10, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 1.35% | 20 |
| Sep 9, 2025 | 33.85 | 33.85 | 33.75 | 33.75 | 33.75 | 0.09% | 549 |
| Sep 8, 2025 | 33.67 | 33.72 | 33.67 | 33.72 | 33.72 | 0.23% | 917 |
| Sep 5, 2025 | 33.70 | 33.80 | 33.53 | 33.64 | 33.64 | 1.20% | 636 |
| Sep 4, 2025 | 33.05 | 33.24 | 33.05 | 33.24 | 33.24 | 0.59% | 626 |
| Sep 3, 2025 | 33.07 | 33.07 | 33.05 | 33.05 | 33.05 | 0.78% | 626 |
| Sep 2, 2025 | 32.64 | 32.80 | 32.64 | 32.79 | 32.79 | -0.94% | 843 |
| Aug 29, 2025 | 33.10 | 33.11 | 33.10 | 33.10 | 33.10 | -1.35% | 1,150 |
| Aug 28, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | 0.44% | 183 |
| Aug 27, 2025 | 33.35 | 33.41 | 33.35 | 33.41 | 33.41 | 0.20% | 198 |
| Aug 26, 2025 | 33.30 | 33.51 | 33.30 | 33.34 | 33.34 | -0.16% | 6,444 |
| Aug 25, 2025 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | -0.63% | 151 |
| Aug 22, 2025 | 33.60 | 33.63 | 33.60 | 33.60 | 33.60 | 1.30% | 1,334 |
| Aug 21, 2025 | 33.24 | 33.24 | 33.17 | 33.17 | 33.17 | -0.03% | 474 |
| Aug 20, 2025 | 33.16 | 33.18 | 33.16 | 33.18 | 33.18 | -0.40% | 218 |
| Aug 19, 2025 | 33.61 | 33.61 | 33.30 | 33.32 | 33.31 | -1.13% | 13,133 |
| Aug 18, 2025 | 33.70 | 33.74 | 33.70 | 33.70 | 33.70 | 0.22% | 2,279 |
| Aug 15, 2025 | 33.62 | 33.66 | 33.62 | 33.62 | 33.62 | -0.07% | 824 |
| Aug 14, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | -0.61% | 154 |
| Aug 13, 2025 | 33.94 | 34.00 | 33.83 | 33.85 | 33.85 | 0.12% | 1,519 |
| Aug 12, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | 1.37% | 769 |
| Aug 11, 2025 | 33.49 | 33.50 | 33.35 | 33.35 | 33.35 | -0.30% | 533 |
| Aug 8, 2025 | 33.47 | 33.47 | 33.45 | 33.45 | 33.45 | -0.16% | 767 |
| Aug 7, 2025 | 33.67 | 33.67 | 33.51 | 33.51 | 33.51 | 1.07% | 3,288 |
| Aug 6, 2025 | 33.07 | 33.15 | 33.07 | 33.15 | 33.15 | 0.75% | 1,196 |
| Aug 5, 2025 | 33.02 | 33.03 | 32.90 | 32.90 | 32.90 | -0.22% | 6,733 |
| Aug 4, 2025 | 32.93 | 33.04 | 32.93 | 32.98 | 32.98 | 1.36% | 15,168 |
| Aug 1, 2025 | 32.57 | 32.57 | 32.53 | 32.53 | 32.53 | -0.45% | 574 |
| Jul 31, 2025 | 32.95 | 32.95 | 32.68 | 32.68 | 32.68 | -0.30% | 4,254 |
| Jul 30, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | -0.72% | 32 |
| Jul 29, 2025 | 32.99 | 33.02 | 32.99 | 33.02 | 33.02 | 0.17% | 103 |
| Jul 28, 2025 | 32.99 | 32.99 | 32.96 | 32.96 | 32.96 | -0.91% | 406 |
| Jul 25, 2025 | 33.28 | 33.28 | 33.26 | 33.26 | 33.26 | -0.24% | 458 |
| Jul 24, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | -0.22% | 5 |
| Jul 23, 2025 | 33.35 | 33.42 | 33.35 | 33.42 | 33.42 | 1.22% | 169 |
| Jul 22, 2025 | 32.95 | 33.01 | 32.95 | 33.01 | 33.01 | -0.62% | 442 |
| Jul 21, 2025 | 33.29 | 33.29 | 33.19 | 33.22 | 33.22 | 0.51% | 1,725 |
| Jul 18, 2025 | 33.27 | 33.27 | 33.05 | 33.05 | 33.05 | -0.37% | 2,374 |
| Jul 17, 2025 | 33.01 | 33.18 | 33.01 | 33.17 | 33.17 | 0.98% | 1,517 |