Get the Stockscreener App
31.69
1.35%
0.4232
After Hours:
31.68
-0.011
-0.03%
Man Active Emerging Markets Alternative Etf Stock (MEMA) Price History
The historical daily chart and data for Man Active Emerging Markets Alternative Etf stock (MEMA), show that the latest closing stock price as of September 04, 2026, is $31.69.
- Man Active Emerging Markets Alternative Etf all-time high stock price is $33.05, occurred on June 02, 2026.
- The lowest Man Active Emerging Markets Alternative Etf stock price recorded was $25.40 on December 19, 2025. Since then, Man Active Emerging Markets Alternative Etf's stock price has risen over 24.77% to $31.69 now.
- The 52-week high stock price for MEMA is $33.05, representing a 4.30% increase from the current share price, occurred on June 02, 2026.
- The 52-week low stock price for MEMA is $25.40, indicating a -19.85% decrease from the current share price, occurred on December 19, 2025.
The table below shows more information about MEMA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 04, 2026 | $31.72 | $31.42 | $0.30 | 15,557.0 | +1.35% |
| Sep 03, 2026 | $31.27 | $31.27 | $0.00 | 199.0 | -0.75% |
| Sep 02, 2026 | $31.50 | $31.31 | $0.1948 | 20,073.0 | +1.25% |
| Sep 01, 2026 | $31.12 | $31.12 | $0.00 | 26.00 | -0.48% |
| Aug 31, 2026 | $31.27 | $31.27 | $0.00 | 151.0 | +0.38% |
| Aug 28, 2026 | $31.15 | $31.11 | $0.0332 | 348.0 | -0.82% |
| Aug 27, 2026 | $31.41 | $31.41 | $0.00 | 28.00 | +0.94% |
| Aug 26, 2026 | $31.12 | $31.12 | $0.00 | 144.0 | -1.07% |
| Aug 25, 2026 | $31.45 | $31.12 | $0.3304 | 7,020.0 | +1.80% |
| Aug 24, 2026 | $31.07 | $30.71 | $0.36 | 13,411.0 | -1.11% |
| Aug 21, 2026 | $31.24 | $31.24 | $0.00 | 53.00 | +2.20% |
| Aug 20, 2026 | $30.57 | $30.57 | $0.00 | 151.0 | -0.47% |
| Aug 19, 2026 | $31.14 | $30.71 | $0.4263 | 14,303.0 | +2.41% |
| Aug 18, 2026 | $29.99 | $29.99 | $0.00 | 22.00 | -3.21% |
| Aug 17, 2026 | $30.99 | $30.99 | $0.00 | 45.00 | +1.26% |
| Aug 14, 2026 | $30.60 | $30.50 | $0.1006 | 277.0 | +0.40% |
| Aug 13, 2026 | $30.48 | $30.48 | $0.00 | 226.0 | -0.26% |
| Aug 12, 2026 | $30.56 | $30.56 | $0.00 | 63.00 | +0.96% |
| Aug 11, 2026 | $30.27 | $30.27 | $0.00 | 139.0 | +0.68% |
| Aug 10, 2026 | $30.09 | $30.07 | $0.0241 | 730.0 | -1.24% |
| Aug 07, 2026 | $30.44 | $30.44 | $0.00 | 1.00 | +0.83% |
| Aug 06, 2026 | $30.19 | $30.19 | $0.00 | 10.00 | -0.17% |
Man Active Emerging Markets Alternative Etf Stock (MEMA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Man Active Emerging Markets Alternative Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MEMA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Man Active Emerging Markets Alternative Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Man Active Emerging Markets Alternative Etf Stock (MEMA) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $31.72 | $31.12 | $0.6029 | 51,412.0 | +1.36% |
| Aug, 2026 | $31.45 | $29.41 | $2.04 | 72,787.0 | +6.35% |
| Jul, 2026 | $31.22 | $28.10 | $3.12 | 366,811.0 | -6.05% |
| Jun, 2026 | $33.05 | $30.09 | $2.96 | 201,091.0 | -2.50% |
| May, 2026 | $32.68 | $30.21 | $2.47 | 52,416.0 | +4.20% |
| Apr, 2026 | $30.84 | $25.76 | $5.08 | 72,611.0 | +13.96% |
| Mar, 2026 | $29.01 | $25.93 | $3.08 | 82,616.0 | -8.45% |
| Feb, 2026 | $29.84 | $27.60 | $2.24 | 30,211.0 | +5.08% |
| Jan, 2026 | $28.67 | $26.39 | $2.28 | 52,373.0 | +8.91% |
Man Active Emerging Markets Alternative Etf Stock (MEMA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $25.90 | $25.40 | $0.5001 | 26,913.0 | +0.00% |
0.48%
0.13%
Cap:
|
Volume (24h):