Get the Stockscreener App
33.06
1.03%
-0.345
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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| 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% |
0.16%
0.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):