Matthews Emerging Markets ex China Active ETF (MEMX)
NYSEARCA: MEMX · Real-Time Price · USD
40.23
-0.79 (-1.93%)
Mar 6, 2026, 4:00 PM EST - Market closed
MEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 40.03 | 40.52 | 39.11 | 40.23 | 40.23 | -1.92% | 27,277 |
| Mar 5, 2026 | 41.52 | 41.65 | 40.48 | 41.02 | 41.02 | -2.55% | 4,843 |
| Mar 4, 2026 | 41.56 | 42.38 | 41.56 | 42.09 | 42.09 | 0.95% | 3,324 |
| Mar 3, 2026 | 41.21 | 41.94 | 40.37 | 41.69 | 41.69 | -4.73% | 5,029 |
| Mar 2, 2026 | 43.49 | 44.07 | 43.46 | 43.76 | 43.76 | -2.33% | 8,281 |
| Feb 27, 2026 | 44.54 | 44.81 | 44.54 | 44.81 | 44.81 | -0.06% | 2,523 |
| Feb 26, 2026 | 45.35 | 45.35 | 44.53 | 44.83 | 44.83 | -0.16% | 1,956 |
| Feb 25, 2026 | 44.97 | 45.02 | 44.78 | 44.91 | 44.91 | 1.20% | 6,198 |
| Feb 24, 2026 | 44.12 | 44.44 | 44.12 | 44.38 | 44.38 | 1.97% | 6,375 |
| Feb 23, 2026 | 43.78 | 43.79 | 43.44 | 43.52 | 43.52 | -1.35% | 5,589 |
| Feb 20, 2026 | 43.38 | 44.17 | 43.38 | 44.11 | 44.11 | 2.24% | 8,596 |
| Feb 19, 2026 | 43.00 | 43.17 | 43.00 | 43.15 | 43.15 | -0.06% | 2,855 |
| Feb 18, 2026 | 43.09 | 43.36 | 43.09 | 43.17 | 43.17 | 0.47% | 2,964 |
| Feb 17, 2026 | 42.87 | 43.13 | 42.74 | 42.97 | 42.97 | -0.45% | 3,747 |
| Feb 13, 2026 | 43.04 | 43.28 | 42.52 | 43.17 | 43.16 | 0.24% | 3,584 |
| Feb 12, 2026 | 43.82 | 43.82 | 43.05 | 43.06 | 43.06 | -1.64% | 3,423 |
| Feb 11, 2026 | 43.38 | 43.80 | 43.11 | 43.78 | 43.78 | 2.03% | 28,065 |
| Feb 10, 2026 | 42.62 | 42.94 | 42.62 | 42.91 | 42.91 | 0.68% | 23,203 |
| Feb 9, 2026 | 42.30 | 42.65 | 42.27 | 42.62 | 42.62 | 1.70% | 6,882 |
| Feb 6, 2026 | 41.40 | 41.91 | 41.35 | 41.91 | 41.91 | 2.92% | 5,803 |
| Feb 5, 2026 | 40.60 | 40.98 | 40.50 | 40.72 | 40.71 | -0.85% | 3,192 |
| Feb 4, 2026 | 41.72 | 41.72 | 40.90 | 41.06 | 41.06 | -1.21% | 799 |
| Feb 3, 2026 | 41.99 | 41.99 | 41.57 | 41.57 | 41.57 | 0.59% | 2,679 |
| Feb 2, 2026 | 40.82 | 41.36 | 40.82 | 41.32 | 41.32 | 1.02% | 2,941 |
| Jan 30, 2026 | 41.34 | 41.34 | 40.90 | 40.90 | 40.90 | -1.57% | 525 |
| Jan 29, 2026 | 41.82 | 41.84 | 41.12 | 41.56 | 41.55 | -0.51% | 5,429 |
| Jan 28, 2026 | 42.00 | 42.00 | 41.51 | 41.77 | 41.77 | 0.19% | 15,541 |
| Jan 27, 2026 | 41.56 | 44.65 | 41.38 | 41.69 | 41.69 | 2.05% | 6,868 |
| Jan 26, 2026 | 40.79 | 41.00 | 40.76 | 40.85 | 40.85 | 0.36% | 5,827 |
| Jan 23, 2026 | 40.57 | 40.79 | 40.34 | 40.71 | 40.71 | 0.80% | 9,078 |
| Jan 22, 2026 | 40.36 | 41.96 | 40.36 | 40.38 | 40.38 | 1.05% | 4,952 |
| Jan 21, 2026 | 40.09 | 40.09 | 39.90 | 39.96 | 39.96 | 1.72% | 836 |
| Jan 20, 2026 | 39.48 | 39.52 | 39.29 | 39.29 | 39.29 | -1.19% | 1,342 |
| Jan 16, 2026 | 39.80 | 39.80 | 39.70 | 39.76 | 39.76 | 0.30% | 2,928 |
| Jan 15, 2026 | 39.72 | 39.72 | 39.64 | 39.64 | 39.64 | 1.01% | 699 |
| Jan 14, 2026 | 39.09 | 39.25 | 39.09 | 39.25 | 39.25 | 0.42% | 1,723 |
| Jan 13, 2026 | 39.54 | 39.54 | 38.94 | 39.08 | 39.08 | -1.02% | 12,910 |
| Jan 12, 2026 | 39.13 | 39.49 | 39.12 | 39.49 | 39.49 | 0.60% | 6,304 |
| Jan 9, 2026 | 39.09 | 39.25 | 38.99 | 39.25 | 39.25 | 0.74% | 5,061 |
| Jan 8, 2026 | 39.17 | 39.17 | 38.88 | 38.96 | 38.96 | -0.21% | 2,751 |
| Jan 7, 2026 | 39.16 | 39.19 | 38.97 | 39.04 | 39.04 | -0.52% | 2,055 |
| Jan 6, 2026 | 39.27 | 39.27 | 38.84 | 39.25 | 39.24 | 1.31% | 1,159 |
| Jan 5, 2026 | 38.95 | 39.02 | 38.71 | 38.74 | 38.74 | 1.20% | 8,346 |
| Jan 2, 2026 | 38.28 | 38.28 | 38.11 | 38.28 | 38.28 | 2.29% | 9,680 |
| Dec 31, 2025 | 37.49 | 37.53 | 37.42 | 37.42 | 37.42 | -0.03% | 2,035 |
| Dec 30, 2025 | 37.43 | 37.45 | 37.43 | 37.43 | 37.43 | 0.41% | 625 |
| Dec 29, 2025 | 37.17 | 37.28 | 37.17 | 37.28 | 37.28 | 0.34% | 141 |
| Dec 26, 2025 | 37.10 | 37.15 | 37.09 | 37.15 | 37.15 | 0.46% | 311 |
| Dec 24, 2025 | 36.97 | 37.00 | 36.89 | 36.98 | 36.98 | 0.42% | 1,055 |
| Dec 23, 2025 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | 0.95% | 85 |
| Dec 22, 2025 | 36.53 | 36.55 | 36.48 | 36.48 | 36.48 | 0.65% | 898 |
| Dec 19, 2025 | 36.10 | 36.29 | 36.10 | 36.25 | 36.24 | 0.87% | 2,221 |
| Dec 18, 2025 | 36.05 | 36.05 | 35.93 | 35.93 | 35.93 | 1.32% | 396 |
| Dec 17, 2025 | 35.88 | 35.88 | 35.46 | 35.46 | 35.46 | -3.01% | 1,239 |
| Dec 16, 2025 | 36.56 | 36.57 | 36.56 | 36.57 | 34.74 | -0.97% | 210 |
| Dec 15, 2025 | 37.24 | 37.24 | 36.92 | 36.92 | 35.08 | 0.01% | 621 |
| Dec 12, 2025 | 36.91 | 36.95 | 36.91 | 36.92 | 35.08 | -1.27% | 654 |
| Dec 11, 2025 | 37.39 | 37.44 | 37.18 | 37.40 | 35.53 | -0.04% | 2,506 |
| Dec 10, 2025 | 37.41 | 37.41 | 37.41 | 37.41 | 35.54 | 0.78% | 225 |
| Dec 9, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | 35.27 | 0.43% | 60 |
| Dec 8, 2025 | 36.96 | 36.96 | 36.96 | 36.96 | 35.12 | 0.10% | 143 |
| Dec 5, 2025 | 37.33 | 37.35 | 36.93 | 36.93 | 35.08 | 0.44% | 4,780 |
| Dec 4, 2025 | 36.78 | 36.79 | 36.70 | 36.77 | 34.93 | -0.18% | 514 |
| Dec 3, 2025 | 36.67 | 36.83 | 36.67 | 36.83 | 34.99 | 0.44% | 363 |
| Dec 2, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | 34.84 | 0.53% | 101 |
| Dec 1, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 34.65 | -0.36% | 64 |
| Nov 28, 2025 | 36.61 | 36.61 | 36.61 | 36.61 | 34.78 | 0.28% | 38 |
| Nov 26, 2025 | 36.30 | 36.56 | 36.29 | 36.51 | 34.68 | 1.43% | 1,903 |
| Nov 25, 2025 | 35.74 | 35.99 | 35.74 | 35.99 | 34.19 | 0.16% | 907 |
| Nov 24, 2025 | 35.84 | 35.93 | 35.84 | 35.93 | 34.14 | 1.07% | 322 |
| Nov 21, 2025 | 35.34 | 35.65 | 35.34 | 35.55 | 33.77 | -0.08% | 845 |
| Nov 20, 2025 | 36.42 | 36.46 | 35.58 | 35.58 | 33.80 | -1.47% | 654 |
| Nov 19, 2025 | 36.02 | 36.11 | 36.02 | 36.11 | 34.30 | -0.04% | 190 |
| Nov 18, 2025 | 36.01 | 36.24 | 36.01 | 36.12 | 34.32 | -0.12% | 2,494 |
| Nov 17, 2025 | 36.37 | 37.08 | 36.10 | 36.17 | 34.36 | -0.84% | 1,115 |
| Nov 14, 2025 | 36.35 | 36.48 | 36.35 | 36.48 | 34.65 | 0.36% | 630 |
| Nov 13, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | 34.53 | -1.34% | 74 |
| Nov 12, 2025 | 36.82 | 36.85 | 36.82 | 36.84 | 35.00 | -0.07% | 949 |
| Nov 11, 2025 | 36.88 | 36.88 | 36.79 | 36.86 | 35.02 | -0.06% | 2,492 |
| Nov 10, 2025 | 36.85 | 36.89 | 36.85 | 36.89 | 35.04 | 2.09% | 190 |
| Nov 7, 2025 | 36.05 | 36.13 | 36.05 | 36.13 | 34.32 | -0.53% | 151 |
| Nov 6, 2025 | 36.63 | 36.64 | 36.25 | 36.32 | 34.51 | -1.65% | 849 |
| Nov 5, 2025 | 36.61 | 36.96 | 36.61 | 36.94 | 35.09 | 0.84% | 5,979 |
| Nov 4, 2025 | 36.63 | 36.63 | 36.63 | 36.63 | 34.80 | -2.21% | 199 |
| Nov 3, 2025 | 37.45 | 37.46 | 37.45 | 37.46 | 35.58 | 1.21% | 130 |
| Oct 31, 2025 | 37.14 | 37.14 | 36.89 | 37.01 | 35.16 | 0.48% | 750 |
| Oct 30, 2025 | 36.93 | 36.93 | 36.83 | 36.83 | 34.99 | -0.73% | 288 |
| Oct 29, 2025 | 37.26 | 37.26 | 37.03 | 37.10 | 35.25 | 0.50% | 746 |
| Oct 28, 2025 | 36.79 | 36.92 | 36.79 | 36.92 | 35.07 | 0.32% | 331 |
| Oct 27, 2025 | 36.80 | 36.83 | 36.80 | 36.80 | 34.96 | 1.13% | 1,844 |
| Oct 24, 2025 | 36.43 | 36.43 | 36.34 | 36.39 | 34.57 | 0.57% | 819 |
| Oct 23, 2025 | 36.07 | 36.24 | 36.07 | 36.18 | 34.37 | 0.61% | 488 |
| Oct 22, 2025 | 36.08 | 36.17 | 35.80 | 35.96 | 34.16 | 0.01% | 3,529 |
| Oct 21, 2025 | 36.15 | 36.15 | 35.96 | 35.96 | 34.16 | -1.11% | 464 |
| Oct 20, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | 34.54 | 1.21% | 218 |
| Oct 17, 2025 | 35.95 | 35.95 | 35.80 | 35.92 | 34.13 | -0.29% | 732 |
| Oct 16, 2025 | 36.20 | 36.20 | 36.03 | 36.03 | 34.23 | 0.39% | 276 |
| Oct 15, 2025 | 35.88 | 35.97 | 35.88 | 35.89 | 34.09 | 1.74% | 850 |
| Oct 14, 2025 | 35.02 | 35.51 | 35.02 | 35.27 | 33.51 | -1.23% | 536 |
| Oct 13, 2025 | 35.61 | 35.71 | 35.61 | 35.71 | 33.93 | 2.80% | 177 |