loading

Matthews Emerging Markets Equity Active Etf Stock (MEM) Price History

The historical daily chart and data for Matthews Emerging Markets Equity Active Etf stock (MEM), show that the latest closing stock price as of July 28, 2025, is $33.06.
  • Matthews Emerging Markets Equity Active Etf all-time high stock price is $36.15, occurred on October 24, 2024.
  • The lowest Matthews Emerging Markets Equity Active Etf stock price recorded was $24.01 on October 23, 2023. Since then, Matthews Emerging Markets Equity Active Etf's stock price has risen over 37.69% to $33.06 now.
  • The 52-week high stock price for MEM is $36.15, representing a 9.35% increase from the current share price, occurred on October 24, 2024.
  • The 52-week low stock price for MEM is $26.07, indicating a -21.14% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about MEM historical price data:
Date High Low High - Low Volume % Change
Jul 28, 2025 $33.11 $32.94 $0.17 6,330.0 -1.20%
Jul 25, 2025 $33.47 $33.29 $0.176 7,252.0 -0.19%
Jul 24, 2025 $33.57 $33.44 $0.13 6,479.0 -0.58%
Jul 23, 2025 $33.67 $33.60 $0.0651 1,926.0 +1.14%
Jul 22, 2025 $33.38 $33.15 $0.232 14,563.0 +0.11%
Jul 21, 2025 $33.38 $33.25 $0.13 598.0 +0.92%
Jul 18, 2025 $33.09 $32.94 $0.149 13,812.0 -0.25%
Jul 17, 2025 $33.04 $32.82 $0.22 19,898.0 +0.38%
Jul 16, 2025 $32.90 $32.58 $0.3222 3,400.0 +0.37%
Jul 15, 2025 $32.82 $32.76 $0.06 3,394.0 +0.83%
Jul 14, 2025 $32.51 $32.43 $0.0809 509.0 +0.21%
Jul 11, 2025 $32.45 $32.43 $0.02 332.0 -0.33%
Jul 10, 2025 $32.55 $32.45 $0.10 2,303.0 +0.08%
Jul 09, 2025 $32.53 $32.51 $0.0201 1,972.0 -0.37%
Jul 08, 2025 $32.70 $32.64 $0.06 2,511.0 +0.80%
Jul 07, 2025 $32.52 $32.39 $0.1398 648.0 -1.12%
Jul 03, 2025 $32.81 $32.75 $0.0536 958.0 +0.44%
Jul 02, 2025 $32.62 $32.52 $0.0996 1,482.0 -0.12%
Jul 01, 2025 $32.65 $32.56 $0.09 3,635.0 +0.45%

Matthews Emerging Markets Equity Active Etf Stock (MEM) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Matthews Emerging Markets Equity Active Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MEM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Matthews Emerging Markets Equity Active Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Matthews Emerging Markets Equity Active Etf Stock (MEM) Price History 2025

Month High Low High - Low Volume % Change
Jul, 2025 $33.67 $32.39 $1.28 98,332.0 +1.55%
Jun, 2025 $32.62 $30.53 $2.09 61,708.0 +6.18%
May, 2025 $31.21 $29.41 $1.80 37,421.0 +4.18%
Apr, 2025 $29.50 $26.07 $3.43 618,936.0 +0.25%
Mar, 2025 $30.73 $29.09 $1.64 555,433.0 -0.72%
Feb, 2025 $30.72 $28.90 $1.82 135,462.0 +0.77%
Jan, 2025 $29.79 $27.95 $1.84 378,758.0 +1.27%

Matthews Emerging Markets Equity Active Etf Stock (MEM) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $33.04 $28.94 $4.10 130,905.0 -8.42%
Nov, 2024 $33.40 $31.40 $2.00 198,447.0 -1.96%
Oct, 2024 $36.15 $32.21 $3.94 141,101.0 -1.89%
Sep, 2024 $33.66 $29.61 $4.05 49,029.0 +7.40%
Aug, 2024 $30.97 $27.78 $3.19 73,974.0 +1.34%
Jul, 2024 $31.84 $29.65 $2.19 95,822.0 -0.82%
Jun, 2024 $30.81 $29.21 $1.60 115,339.0 +3.55%
May, 2024 $31.03 $29.11 $1.92 136,192.0 +1.14%
Apr, 2024 $29.90 $28.15 $1.75 601,581.0 -0.84%
Mar, 2024 $29.55 $28.40 $1.15 89,913.0 +3.40%
Feb, 2024 $28.87 $27.10 $1.77 104,991.0 +5.42%
Jan, 2024 $28.04 $26.64 $1.40 118,908.0 -4.44%

Matthews Emerging Markets Equity Active Etf Stock (MEM) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $29.10 $26.58 $2.52 432,918.0 +5.06%
Nov, 2023 $27.25 $24.84 $2.41 173,954.0 +8.05%
Oct, 2023 $26.61 $24.01 $2.60 522,970.0 +0.00%
exchange_traded_fund VTV
$180.11
price up icon 0.16%
exchange_traded_fund VUG
$456.50
price up icon 0.13%
exchange_traded_fund IJH
$64.47
price up icon 0.34%
exchange_traded_fund EFA
$89.14
price down icon 0.18%
exchange_traded_fund IWF
$442.02
price up icon 0.15%
exchange_traded_fund QQQ
$570.15
price up icon 0.38%
Cap:     |  Volume (24h):