Get the Stockscreener App
48.95
0.23%
0.1117
After Hours:
48.85
-0.0985
-0.20%
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 May 29, 2026, is $48.95.
- Matthews Emerging Markets Ex China Active Etf all-time high stock price is $49.33, occurred on May 28, 2026.
- 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 102.20% to $48.95 now.
- The 52-week high stock price for MEMX is $49.33, representing a 0.78% increase from the current share price, occurred on May 28, 2026.
- The 52-week low stock price for MEMX is $30.47, indicating a -37.75% decrease from the current share price, occurred on June 02, 2025.
The table below shows more information about MEMX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 29, 2026 | $49.13 | $48.85 | $0.28 | 6,093.0 | +0.23% |
| May 28, 2026 | $49.33 | $48.76 | $0.5699 | 19,261.0 | -0.17% |
| May 27, 2026 | $49.28 | $48.76 | $0.52 | 1,303.0 | +0.14% |
| May 26, 2026 | $48.85 | $48.85 | $0.00 | 229.0 | +4.05% |
| May 22, 2026 | $47.13 | $46.95 | $0.1799 | 727.0 | -0.79% |
| May 21, 2026 | $47.32 | $46.75 | $0.5742 | 1,082.0 | +1.67% |
| May 20, 2026 | $46.62 | $46.55 | $0.071 | 1,327.0 | +2.47% |
| May 19, 2026 | $45.75 | $44.92 | $0.8299 | 3,961.0 | -1.39% |
| May 18, 2026 | $46.60 | $45.87 | $0.73 | 1,102.0 | -0.41% |
| May 15, 2026 | $46.40 | $46.25 | $0.15 | 1,421.0 | -3.62% |
| May 14, 2026 | $47.99 | $47.99 | $0.00 | 58.00 | +1.31% |
| May 13, 2026 | $47.57 | $47.37 | $0.1974 | 1,419.0 | +1.46% |
| May 12, 2026 | $46.69 | $46.41 | $0.2826 | 534.0 | -3.22% |
| May 11, 2026 | $48.25 | $48.25 | $0.0018 | 306.0 | +0.02% |
| May 08, 2026 | $48.27 | $48.15 | $0.115 | 3,245.0 | +2.76% |
| May 07, 2026 | $47.49 | $46.95 | $0.5484 | 2,970.0 | -1.39% |
| May 06, 2026 | $47.64 | $46.96 | $0.6799 | 3,432.0 | +3.65% |
| May 05, 2026 | $46.09 | $45.93 | $0.1575 | 1,023.0 | +2.31% |
| May 04, 2026 | $45.22 | $44.81 | $0.41 | 885.0 | -0.02% |
| May 01, 2026 | $45.02 | $44.90 | $0.1172 | 3,877.0 | +0.07% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $49.33 | $44.81 | $4.52 | 60,348.0 | +9.09% |
| Apr, 2026 | $44.87 | $39.61 | $5.26 | 46,314.0 | +12.58% |
| Mar, 2026 | $44.06 | $38.07 | $5.99 | 135,982.0 | -11.05% |
| Feb, 2026 | $45.35 | $40.50 | $4.85 | 121,174.0 | +9.54% |
| Jan, 2026 | $44.65 | $38.11 | $6.54 | 103,547.0 | +9.31% |
Matthews Emerging Markets Ex China Active Etf Stock (MEMX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $37.45 | $35.46 | $1.98 | 17,212.0 | +2.26% |
| Nov, 2025 | $37.46 | $35.34 | $2.12 | 20,111.0 | -1.08% |
| Oct, 2025 | $37.26 | $34.74 | $2.52 | 29,070.0 | +6.15% |
| Sep, 2025 | $35.40 | $32.64 | $2.76 | 20,719.0 | +5.33% |
| Aug, 2025 | $34.00 | $32.53 | $1.47 | 56,938.0 | +1.28% |
| Jul, 2025 | $33.42 | $32.50 | $0.916 | 27,066.0 | -0.15% |
| Jun, 2025 | $32.73 | $30.47 | $2.26 | 53,341.0 | +7.38% |
| May, 2025 | $30.84 | $28.79 | $2.05 | 261,707.0 | +5.94% |
| Apr, 2025 | $28.77 | $25.16 | $3.61 | 43,163.0 | +2.77% |
| 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% |
0.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):