Man Active Emerging Markets Alternative Etf (MEMA)

Overview News Price History Discussions Forecast Dividend History

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 October 13, 2026, is $30.38.

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 $25.06 on December 17, 2025. Since then, Man Active Emerging Markets Alternative Etf's stock price has risen over 21.23% to $30.38 now.
The 52-week high stock price for MEMA is $33.05, representing a 8.80% increase from the current share price, occurred on June 02, 2026.
The 52-week low stock price for MEMA is $25.06, indicating a -17.51% decrease from the current share price, occurred on December 17, 2025.
The closing price of Man Active Emerging Markets Alternative Etf (MEMA) stock in the beginning of 2025 was $25.06. The stock closed the year at $25.80, a gain of over 2.94% for the year.

The table below shows more information about MEMA historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Oct 13, 2026	$30.38	$30.38	$0.0046	250.0	-0.37%
Oct 12, 2026	$30.51	$30.49	$0.0179	2,418.0	-2.81%
Oct 09, 2026	$31.38	$31.38	$0.00	10.00	+2.50%
Oct 08, 2026	$30.70	$30.32	$0.38	8,337.0	-2.34%
Oct 07, 2026	$31.34	$31.06	$0.2816	2,443.0	-1.50%
Oct 06, 2026	$31.90	$31.82	$0.0812	221.0	-0.94%
Oct 05, 2026	$32.12	$32.12	$0.00	133.0	+0.92%
Oct 02, 2026	$31.93	$31.58	$0.35	6,957.0	+1.52%
Oct 01, 2026	$31.35	$31.20	$0.1528	233.0	+1.12%
Sep 30, 2026	$31.07	$30.95	$0.12	7,417.0	-1.87%
Sep 29, 2026	$31.60	$31.60	$0.00	77.00	+0.47%
Sep 28, 2026	$31.55	$31.45	$0.101	383.0	-1.80%
Sep 25, 2026	$32.03	$31.86	$0.1664	3,578.0	+1.21%
Sep 24, 2026	$31.74	$31.60	$0.14	6,158.0	+0.46%
Sep 23, 2026	$31.71	$31.47	$0.24	8,601.0	-1.99%
Sep 22, 2026	$32.14	$31.84	$0.2955	22,111.0	+0.18%
Sep 21, 2026	$32.08	$31.80	$0.2788	5,539.0	+3.20%
Sep 18, 2026	$31.09	$30.57	$0.519	30,689.0	-0.57%
Sep 17, 2026	$31.26	$31.26	$0.00	10.00	+2.10%
Sep 16, 2026	$30.84	$30.62	$0.2207	232.0	-1.10%
Sep 15, 2026	$31.05	$30.88	$0.17	12,804.0	-1.69%

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
Oct, 2026	$32.12	$30.32	$1.80	21,002.0	-2.02%
Sep, 2026	$32.14	$30.57	$1.57	223,661.0	-0.84%
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%