Matthews Emerging Markets Discovery Active ETF (MEMS) Historical Stock Data
24.25 ↑0.15 (0.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MEMS is down -0.02% a day on average. There have been 16 days where Matthews Emerging Markets Discovery Active ETF closed green and 14 days where MEMS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 24.14 | 24.25 | ↑$0.11 (0.44%) | 24.14 | 24.33 | 1.37K |
| 2024-12-19 | 24.10 | 24.10 | ↑$0.00 (0.00%) | 24.10 | 24.10 | 174 |
| 2024-12-18 | 24.03 | 23.84 | ↓$0.19 (-0.81%) | 23.84 | 24.03 | 419 |
| 2024-12-17 | 24.88 | 24.91 | ↑$0.03 (0.14%) | 24.88 | 24.91 | 371 |
| 2024-12-16 | 24.78 | 24.78 | ↑$0.00 (0.00%) | 24.78 | 24.78 | 127 |
| 2024-12-13 | 25.06 | 25.08 | ↑$0.02 (0.07%) | 25.06 | 25.08 | 2.08K |
| 2024-12-12 | 25.29 | 25.23 | ↓$0.06 (-0.22%) | 25.20 | 25.35 | 1.02K |
| 2024-12-11 | 25.36 | 25.53 | ↑$0.16 (0.65%) | 25.30 | 25.55 | 9.90K |
| 2024-12-10 | 25.34 | 25.35 | ↑$0.00 (0.02%) | 25.31 | 25.35 | 2.70K |
| 2024-12-09 | 25.66 | 25.50 | ↓$0.16 (-0.61%) | 25.50 | 25.66 | 100 |
| 2024-12-06 | 25.14 | 25.13 | ↓$0.01 (-0.04%) | 25.12 | 25.17 | 8.98K |
| 2024-12-05 | 25.26 | 25.22 | ↓$0.04 (-0.16%) | 25.22 | 25.26 | 1.53K |
| 2024-12-04 | 25.04 | 24.97 | ↓$0.07 (-0.30%) | 24.97 | 25.04 | 32.38K |
| 2024-12-03 | 24.70 | 24.87 | ↑$0.17 (0.69%) | 24.70 | 24.89 | 15.69K |
| 2024-12-02 | 24.77 | 24.81 | ↑$0.04 (0.18%) | 24.77 | 24.82 | 1.37K |
| 2024-11-29 | 24.84 | 24.83 | ↓$0.02 (-0.06%) | 24.83 | 24.86 | 1.21K |
| 2024-11-27 | 24.86 | 24.87 | ↑$0.00 (0.02%) | 24.86 | 24.87 | 369 |
| 2024-11-26 | 25.00 | 25.01 | ↑$0.01 (0.04%) | 24.98 | 25.04 | 5.96K |
| 2024-11-25 | 24.98 | 24.98 | ↓$0.00 (0.00%) | 24.91 | 24.98 | 1.58K |
| 2024-11-22 | 24.61 | 24.71 | ↑$0.10 (0.41%) | 24.61 | 24.71 | 1.34K |
| 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 |
Create an account or log in to view more rows.
$MEMS BOUGHT TODAY!
$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.