loading

Matthews Emerging Markets Ex China Active Etf Stock (MEMX) Price History

The historical daily chart and data for Matthews Emerging Markets Ex China Active Etf stock (MEMX), show that the latest closing stock price as of April 17, 2025, is $27.49.
  • Matthews Emerging Markets Ex China Active Etf all-time high stock price is $31.77, occurred on September 26, 2024.
  • The lowest Matthews Emerging Markets Ex China Active Etf stock price recorded was $24.21 on October 27, 2023. Since then, Matthews Emerging Markets Ex China Active Etf's stock price has risen over 13.57% to $27.49 now.
  • The 52-week high stock price for MEMX is $31.77, representing a 15.55% increase from the current share price, occurred on September 26, 2024.
  • The 52-week low stock price for MEMX is $25.16, indicating a -8.49% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about MEMX historical price data:
Date High Low High - Low Volume % Change
Apr 17, 2025 $27.56 $27.49 $0.0652 921.0 +1.18%
Apr 16, 2025 $27.21 $27.15 $0.0599 2,351.0 -0.73%
Apr 15, 2025 $27.42 $27.37 $0.0493 1,983.0 +0.63%
Apr 14, 2025 $27.25 $27.20 $0.0531 2,217.0 +0.45%
Apr 11, 2025 $27.13 $26.15 $0.98 8,186.0 +2.39%
Apr 10, 2025 $26.53 $26.29 $0.24 1,303.0 -1.75%
Apr 09, 2025 $26.92 $25.16 $1.76 8,205.0 +6.42%
Apr 08, 2025 $26.07 $25.29 $0.7774 614.0 -1.75%
Apr 07, 2025 $25.94 $25.25 $0.69 5,103.0 -1.27%
Apr 04, 2025 $26.60 $26.00 $0.60 2,654.0 -4.85%
Apr 03, 2025 $27.60 $27.40 $0.1967 492.0 -2.81%
Apr 02, 2025 $28.20 $28.07 $0.1264 1,378.0 +0.53%
Apr 01, 2025 $28.05 $27.87 $0.179 2,061.0 +0.19%
Mar 31, 2025 $28.00 $27.82 $0.1754 343.0 -0.24%
Mar 28, 2025 $28.06 $28.06 $0.00 7.00 -1.75%
Mar 27, 2025 $28.58 $28.56 $0.0183 158.0 -0.16%
Mar 26, 2025 $28.61 $28.57 $0.035 645.0 -0.94%
Mar 25, 2025 $28.88 $28.84 $0.0391 2,509.0 +0.27%
Mar 24, 2025 $28.82 $28.77 $0.0547 2,389.0 +0.80%
Mar 21, 2025 $28.59 $28.46 $0.13 2,784.0 +0.14%
Mar 20, 2025 $28.54 $28.47 $0.0652 1,860.0 -0.09%
Mar 19, 2025 $28.56 $28.49 $0.0713 102.0 +0.48%

Matthews Emerging Markets Ex China Active Etf Stock (MEMX) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Matthews Emerging Markets Ex China 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 MEMX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Matthews Emerging Markets Ex China Active Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Matthews Emerging Markets Ex China Active Etf Stock (MEMX) Price History 2025

Month High Low High - Low Volume % Change
Apr, 2025 $28.20 $25.16 $3.04 38,389.0 -1.79%
Mar, 2025 $28.88 $27.42 $1.46 49,647.0 -0.16%
Feb, 2025 $29.65 $27.89 $1.75 34,764.0 -3.95%
Jan, 2025 $29.87 $28.47 $1.40 31,248.0 +0.72%

Matthews Emerging Markets Ex China Active Etf Stock (MEMX) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $30.36 $28.92 $1.44 97,118.0 -2.05%
Nov, 2024 $30.53 $29.20 $1.33 55,931.0 -1.20%
Oct, 2024 $30.97 $30.01 $0.9601 44,124.0 -2.32%
Sep, 2024 $31.77 $29.69 $2.08 202,838.0 +0.20%
Aug, 2024 $30.88 $28.01 $2.87 282,111.0 +2.10%
Jul, 2024 $31.49 $29.25 $2.24 24,622.0 -0.60%
Jun, 2024 $30.44 $28.67 $1.77 39,757.0 +3.93%
May, 2024 $29.84 $28.27 $1.57 393,413.0 +2.59%
Apr, 2024 $29.31 $27.57 $1.74 43,084.0 -2.46%
Mar, 2024 $29.26 $28.39 $0.8735 47,597.0 +2.64%
Feb, 2024 $28.77 $27.43 $1.34 59,368.0 +4.53%
Jan, 2024 $27.50 $26.36 $1.14 68,811.0 -2.23%

Matthews Emerging Markets Ex China Active Etf Stock (MEMX) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $27.90 $26.47 $1.43 88,150.0 +5.23%
Nov, 2023 $26.52 $24.37 $2.15 53,393.0 +8.53%
Oct, 2023 $25.77 $24.21 $1.56 24,850.0 +0.00%
exchange_traded_fund VTV
$161.76
price up icon 0.24%
exchange_traded_fund VUG
$352.14
price up icon 0.26%
exchange_traded_fund IJH
$54.85
price up icon 0.85%
exchange_traded_fund EFA
$81.10
price up icon 1.08%
exchange_traded_fund IWF
$341.62
price down icon 0.01%
exchange_traded_fund QQQ
$444.10
price down icon 0.02%
Cap:     |  Volume (24h):