Matthews Emerging Markets Discovery Active ETF (MEMS) Historical Stock Data
23.58 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MEMS is down -0.33% a day on average. There have been 12 days where Matthews Emerging Markets Discovery Active ETF closed green and 18 days where MEMS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 23.74 | 23.58 | ↓$0.16 (-0.67%) | 23.58 | 23.74 | 554 |
| 2025-05-06 | 24.09 | 24.06 | ↓$0.03 (-0.13%) | 23.99 | 24.09 | 13.62K |
| 2025-05-05 | 24.39 | 24.41 | ↑$0.02 (0.08%) | 24.39 | 24.41 | 111 |
| 2025-05-02 | 24.05 | 24.06 | ↑$0.01 (0.04%) | 24.01 | 24.06 | 10.82K |
| 2025-05-01 | 23.60 | 23.52 | ↓$0.09 (-0.36%) | 23.52 | 23.60 | 559 |
| 2025-04-30 | 23.52 | 23.49 | ↓$0.03 (-0.13%) | 23.49 | 23.55 | 2.55K |
| 2025-04-29 | 23.59 | 23.60 | ↑$0.01 (0.04%) | 23.59 | 23.62 | 213 |
| 2025-04-28 | 23.41 | 23.37 | ↓$0.04 (-0.17%) | 23.36 | 23.41 | 432 |
| 2025-04-25 | 23.33 | 23.42 | ↑$0.09 (0.39%) | 23.33 | 23.42 | 441 |
| 2025-04-24 | 23.63 | 23.60 | ↓$0.03 (-0.11%) | 23.60 | 23.63 | 103 |
| 2025-04-23 | 23.34 | 23.15 | ↓$0.19 (-0.80%) | 23.15 | 23.37 | 1.42K |
| 2025-04-22 | 22.85 | 23.03 | ↑$0.18 (0.79%) | 22.85 | 23.10 | 13.63K |
| 2025-04-21 | 22.78 | 22.66 | ↓$0.12 (-0.52%) | 22.56 | 22.78 | 522 |
| 2025-04-17 | 22.69 | 22.69 | ↓$0.01 (-0.02%) | 22.69 | 22.70 | 885 |
| 2025-04-16 | 22.29 | 22.23 | ↓$0.06 (-0.26%) | 22.23 | 22.29 | 108 |
| 2025-04-15 | 22.37 | 22.37 | ↑$0.00 (0.00%) | 22.37 | 22.37 | 137 |
| 2025-04-14 | 22.42 | 22.41 | ↓$0.01 (-0.06%) | 22.37 | 22.42 | 3.79K |
| 2025-04-11 | 21.82 | 22.09 | ↑$0.27 (1.26%) | 21.79 | 22.09 | 2.26K |
| 2025-04-10 | 21.70 | 21.56 | ↓$0.14 (-0.66%) | 21.55 | 21.70 | 2.03K |
| 2025-04-09 | 21.92 | 21.92 | ↑$0.00 (0.00%) | 21.92 | 21.92 | 121 |
| 2025-04-08 | 21.53 | 20.81 | ↓$0.72 (-3.33%) | 20.69 | 21.54 | 6.21K |
| 2025-04-07 | 21.10 | 21.10 | ↑$0.00 (0.00%) | 21.10 | 21.10 | 102 |
| 2025-04-04 | 22.25 | 21.76 | ↓$0.49 (-2.19%) | 21.76 | 22.25 | 2.92K |
| 2025-04-03 | 23.44 | 23.07 | ↓$0.37 (-1.59%) | 23.00 | 23.44 | 59.52K |
| 2025-04-02 | 23.68 | 23.68 | ↑$0.00 (0.00%) | 23.68 | 23.68 | 25 |
| 2025-04-01 | 23.51 | 23.51 | ↑$0.00 (0.00%) | 23.51 | 23.51 | 230 |
| 2025-03-31 | 23.39 | 23.36 | ↓$0.03 (-0.13%) | 23.36 | 23.46 | 1.31K |
| 2025-03-28 | 23.83 | 23.62 | ↓$0.21 (-0.87%) | 23.56 | 23.83 | 3.76K |
| 2025-03-26 | 24.09 | 23.92 | ↓$0.17 (-0.71%) | 23.91 | 24.09 | 4.67K |
| 2025-03-25 | 24.15 | 24.18 | ↑$0.03 (0.11%) | 24.06 | 24.18 | 13.79K |
Create an account or log in to view more rows.
$MEMS I don't know shit
but I know I'm holdin till I at least triple up
$MEMS love cooking these little bears on here
$MEMS still waiting to short this. Next Tuesday feels right for some reason
$MEMS Buying more
$MEMS whats the target for Friday close?
$MEMS I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$MEMS BOUGHT TODAY!
$MEMS Of course
$MEMS my hands are made out of diamonds
$MEMS low volume today isn’t necessarily a bad thing