Get the Stockscreener App
39.76
0.30%
0.1197
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 January 16, 2026, is $39.76.
- Matthews Emerging Markets Ex China Active Etf all-time high stock price is $39.80, occurred on January 16, 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 64.25% to $39.76 now.
- The 52-week high stock price for MEMX is $39.80, representing a 0.08% increase from the current share price, occurred on January 16, 2026.
- The 52-week low stock price for MEMX is $25.16, indicating a -36.72% decrease from the current share price, occurred on April 09, 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 |
|---|---|---|---|---|---|
| Jan 16, 2026 | $39.80 | $39.70 | $0.095 | 2,928.0 | +0.30% |
| Jan 15, 2026 | $39.72 | $39.64 | $0.0776 | 699.0 | +1.01% |
| Jan 14, 2026 | $39.25 | $39.09 | $0.1571 | 1,723.0 | +0.42% |
| Jan 13, 2026 | $39.54 | $38.94 | $0.60 | 12,910.0 | -1.02% |
| Jan 12, 2026 | $39.49 | $39.12 | $0.366 | 6,304.0 | +0.60% |
| Jan 09, 2026 | $39.25 | $38.99 | $0.2587 | 4,594.0 | +0.74% |
| Jan 08, 2026 | $39.17 | $38.88 | $0.29 | 2,751.0 | -0.21% |
| Jan 07, 2026 | $39.19 | $38.97 | $0.2178 | 2,055.0 | -0.52% |
| Jan 06, 2026 | $39.27 | $38.84 | $0.43 | 1,159.0 | +1.31% |
| Jan 05, 2026 | $39.02 | $38.71 | $0.31 | 8,346.0 | +1.20% |
| Jan 02, 2026 | $38.28 | $38.11 | $0.1699 | 9,680.0 | +2.29% |
| Dec 31, 2025 | $37.53 | $37.42 | $0.1109 | 2,035.0 | -0.03% |
| Dec 30, 2025 | $37.45 | $37.43 | $0.0188 | 625.0 | +0.41% |
| Dec 29, 2025 | $37.28 | $37.17 | $0.109 | 141.0 | +0.34% |
| Dec 26, 2025 | $37.15 | $37.09 | $0.064 | 311.0 | +0.46% |
| Dec 24, 2025 | $37.00 | $36.89 | $0.11 | 1,055.0 | +0.42% |
| Dec 23, 2025 | $36.83 | $36.83 | $0.00 | 85.00 | +0.95% |
| Dec 22, 2025 | $36.55 | $36.48 | $0.07 | 898.0 | +0.65% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $39.80 | $38.11 | $1.69 | 56,077.0 | +6.26% |
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% |
0.02%
0.27%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):