Get the Stockscreener App
25.45
1.64%
-0.4233
After Hours:
25.49
0.04
+0.16%
Matthews Emerging Markets Discovery Active Etf Stock (MEMS) Price History
The historical daily chart and data for Matthews Emerging Markets Discovery Active Etf stock (MEMS), show that the latest closing stock price as of May 10, 2024, is $25.45.
- Matthews Emerging Markets Discovery Active Etf all-time high stock price is $26.59, occurred on March 01, 2024.
- The lowest Matthews Emerging Markets Discovery Active Etf stock price recorded was $24.50 on April 19, 2024. Since then, Matthews Emerging Markets Discovery Active Etf's stock price has risen over 3.89% to $25.45 now.
- The 52-week high stock price for MEMS is $26.59, representing a 4.49% increase from the current share price, occurred on March 01, 2024.
- The 52-week low stock price for MEMS is $24.50, indicating a -3.75% decrease from the current share price, occurred on April 19, 2024.
The table below shows more information about MEMS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 10, 2024 | $25.59 | $25.45 | $0.14 | 722.0 | -1.64% |
| May 09, 2024 | $25.87 | $25.74 | $0.1333 | 501.0 | +0.44% |
| May 08, 2024 | $25.82 | $25.76 | $0.06 | 510.0 | -0.58% |
| May 07, 2024 | $25.98 | $25.91 | $0.0686 | 3,524.0 | -0.78% |
| May 06, 2024 | $26.16 | $26.11 | $0.0457 | 3,150.0 | -0.25% |
| May 03, 2024 | $26.18 | $26.11 | $0.0746 | 1,061.0 | +0.65% |
| May 02, 2024 | $26.07 | $26.01 | $0.059 | 4,693.0 | +2.03% |
| May 01, 2024 | $25.65 | $25.43 | $0.22 | 1,414.0 | +0.14% |
| Apr 30, 2024 | $25.46 | $25.46 | $0.00 | 0.00 | -1.17% |
| Apr 29, 2024 | $25.79 | $25.72 | $0.0698 | 2,266.0 | +1.06% |
| Apr 26, 2024 | $25.49 | $25.44 | $0.0549 | 1,328.0 | +1.68% |
| Apr 25, 2024 | $25.07 | $24.84 | $0.235 | 186.0 | -0.19% |
| Apr 24, 2024 | $25.12 | $25.12 | $0.00 | 52.00 | +0.98% |
| Apr 23, 2024 | $24.88 | $24.65 | $0.23 | 6,559.0 | +1.20% |
| Apr 22, 2024 | $24.67 | $24.50 | $0.165 | 1,943.0 | +0.34% |
| Apr 19, 2024 | $24.58 | $24.50 | $0.0836 | 553.0 | -1.42% |
| Apr 18, 2024 | $24.89 | $24.85 | $0.04 | 2,583.0 | +0.45% |
| Apr 17, 2024 | $24.74 | $24.74 | $0.00 | 100.0 | +0.46% |
| Apr 16, 2024 | $24.63 | $24.63 | $0.0068 | 470.0 | -1.34% |
| Apr 15, 2024 | $25.34 | $24.96 | $0.3804 | 468.0 | -1.97% |
| Apr 12, 2024 | $25.58 | $25.45 | $0.13 | 2,491.0 | -1.24% |
| Apr 11, 2024 | $25.90 | $25.67 | $0.2292 | 15,036.0 | -0.32% |
Matthews Emerging Markets Discovery Active Etf Stock (MEMS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Matthews Emerging Markets Discovery 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 MEMS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Matthews Emerging Markets Discovery Active Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Matthews Emerging Markets Discovery Active Etf Stock (MEMS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $26.18 | $25.43 | $0.75 | 16,297.0 | -0.03% |
| Apr, 2024 | $26.44 | $24.50 | $1.94 | 57,675.0 | +0.77% |
| Mar, 2024 | $26.59 | $25.08 | $1.52 | 81,802.0 | -3.26% |
| Feb, 2024 | $26.19 | $24.77 | $1.42 | 29,766.0 | +4.01% |
| Jan, 2024 | $25.57 | $24.86 | $0.705 | 154,868.0 | +0.00% |
0.28%
0.06%
Cap:
|
Volume (24h):