Matthews Emerging Markets Discovery Active ETF (MEMS) Historical Stock Data
24.73 ↑0.04 (0.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MEMS is down -0.09% a day on average. There have been 11 days where Matthews Emerging Markets Discovery Active ETF closed green and 19 days where MEMS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 24.72 | 24.73 | ↑$0.01 (0.03%) | 24.72 | 24.73 | 12.36K |
| 2024-11-20 | 24.58 | 24.69 | ↑$0.11 (0.44%) | 24.56 | 24.69 | 2.62K |
| 2024-11-19 | 24.47 | 24.47 | ↑$0.01 (0.04%) | 24.47 | 24.47 | 1.96K |
| 2024-11-18 | 24.20 | 24.14 | ↓$0.06 (-0.25%) | 24.14 | 24.20 | 188 |
| 2024-11-15 | 24.19 | 24.12 | ↓$0.07 (-0.29%) | 24.09 | 24.19 | 24.32K |
| 2024-11-14 | 24.46 | 24.33 | ↓$0.13 (-0.54%) | 24.33 | 24.46 | 5.35K |
| 2024-11-13 | 24.40 | 24.40 | ↑$0.00 (0.00%) | 24.38 | 24.45 | 18.88K |
| 2024-11-12 | 24.67 | 24.63 | ↓$0.04 (-0.16%) | 24.61 | 24.77 | 4.27K |
| 2024-11-11 | 25.02 | 24.99 | ↓$0.03 (-0.12%) | 24.99 | 25.02 | 8.79K |
| 2024-11-08 | 25.20 | 25.19 | ↓$0.02 (-0.06%) | 25.09 | 25.20 | 5.27K |
| 2024-11-07 | 25.71 | 25.76 | ↑$0.05 (0.19%) | 25.69 | 25.82 | 5.82K |
| 2024-11-06 | 25.63 | 25.70 | ↑$0.07 (0.28%) | 25.63 | 25.99 | 2.08K |
| 2024-11-05 | 25.79 | 25.78 | ↓$0.01 (-0.04%) | 25.78 | 25.83 | 12.65K |
| 2024-11-04 | 25.66 | 25.57 | ↓$0.09 (-0.37%) | 25.57 | 25.66 | 200 |
| 2024-11-01 | 25.56 | 25.35 | ↓$0.22 (-0.84%) | 25.35 | 25.56 | 7.46K |
| 2024-10-31 | 25.47 | 25.55 | ↑$0.08 (0.30%) | 25.47 | 25.58 | 2.08K |
| 2024-10-30 | 25.69 | 25.61 | ↓$0.08 (-0.30%) | 25.61 | 25.69 | 1.84K |
| 2024-10-29 | 25.71 | 25.69 | ↓$0.02 (-0.08%) | 25.67 | 25.74 | 38.24K |
| 2024-10-28 | 25.93 | 25.88 | ↓$0.05 (-0.20%) | 25.88 | 25.93 | 18K |
| 2024-10-25 | 25.61 | 25.49 | ↓$0.12 (-0.48%) | 25.47 | 25.61 | 3.99K |
| 2024-10-24 | 25.53 | 25.58 | ↑$0.05 (0.20%) | 25.53 | 25.58 | 2.06K |
| 2024-10-23 | 25.74 | 25.68 | ↓$0.06 (-0.23%) | 25.68 | 25.74 | 22.46K |
| 2024-10-22 | 25.78 | 25.79 | ↑$0.02 (0.07%) | 25.78 | 25.80 | 2K |
| 2024-10-21 | 25.77 | 25.78 | ↑$0.01 (0.04%) | 25.73 | 25.84 | 9.41K |
| 2024-10-18 | 25.85 | 25.83 | ↓$0.02 (-0.07%) | 25.83 | 25.85 | 4.22K |
| 2024-10-17 | 25.68 | 25.67 | ↓$0.01 (-0.04%) | 25.67 | 25.70 | 1.93K |
| 2024-10-16 | 26.00 | 25.97 | ↓$0.04 (-0.13%) | 25.97 | 26.13 | 4.18K |
| 2024-10-15 | 26.10 | 25.83 | ↓$0.27 (-1.03%) | 25.83 | 26.10 | 24.96K |
| 2024-10-14 | 26.43 | 26.43 | ↓$0.00 (-0.01%) | 26.39 | 26.49 | 7.93K |
| 2024-10-11 | 26.12 | 26.37 | ↑$0.25 (0.96%) | 26.12 | 26.37 | 385 |
Create an account or log in to view more rows.
$MEMS Of course
$MEMS my hands are made out of diamonds
$MEMS low volume today isn’t necessarily a bad thing
$MEMS lets see if it can hold the line
$MEMS Of course
$MEMS one of the poorest performed stocks for a big name.