Get the Stockscreener App
29.82
0.46%
0.1352
After Hours:
29.84
0.0215
+0.07%
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 November 21, 2024, is $29.82.
- 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 23.17% to $29.82 now.
- The 52-week high stock price for MEMX is $31.77, representing a 6.54% increase from the current share price, occurred on September 26, 2024.
- The 52-week low stock price for MEMX is $26.22, indicating a -12.07% decrease from the current share price, occurred on November 22, 2023.
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 |
|---|---|---|---|---|---|
| Nov 21, 2024 | $29.84 | $29.66 | $0.182 | 5,606.0 | +0.46% |
| Nov 20, 2024 | $29.68 | $29.58 | $0.1033 | 542.0 | -0.21% |
| Nov 19, 2024 | $29.75 | $29.70 | $0.053 | 1,938.0 | +0.66% |
| Nov 18, 2024 | $29.57 | $29.31 | $0.26 | 5,391.0 | +0.95% |
| Nov 15, 2024 | $29.31 | $29.20 | $0.11 | 8,018.0 | -0.48% |
| Nov 14, 2024 | $29.49 | $29.41 | $0.0764 | 1,823.0 | -0.29% |
| Nov 13, 2024 | $29.55 | $29.50 | $0.0522 | 2,451.0 | -0.67% |
| Nov 12, 2024 | $29.75 | $29.62 | $0.135 | 1,370.0 | -0.76% |
| Nov 11, 2024 | $30.13 | $29.88 | $0.25 | 2,054.0 | -0.88% |
| Nov 08, 2024 | $30.26 | $30.06 | $0.20 | 1,269.0 | -1.10% |
| Nov 07, 2024 | $30.53 | $30.37 | $0.1559 | 2,312.0 | +0.80% |
| Nov 06, 2024 | $30.49 | $30.00 | $0.49 | 3,139.0 | -0.27% |
| Nov 05, 2024 | $30.38 | $30.30 | $0.08 | 582.0 | +0.79% |
| Nov 04, 2024 | $30.26 | $30.13 | $0.1322 | 878.0 | +0.16% |
| Nov 01, 2024 | $30.28 | $30.08 | $0.1989 | 2,220.0 | +0.06% |
| Oct 31, 2024 | $30.08 | $30.01 | $0.0666 | 1,431.0 | -1.03% |
| Oct 30, 2024 | $30.41 | $30.37 | $0.0353 | 354.0 | -0.72% |
| Oct 29, 2024 | $30.64 | $30.60 | $0.0439 | 1,467.0 | -0.03% |
| Oct 28, 2024 | $30.61 | $30.59 | $0.015 | 2,668.0 | -0.24% |
| Oct 25, 2024 | $30.70 | $30.64 | $0.06 | 1,576.0 | +0.24% |
| Oct 24, 2024 | $30.62 | $30.61 | $0.0125 | 221.0 | -0.11% |
| Oct 23, 2024 | $30.71 | $30.64 | $0.0701 | 697.0 | -0.12% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $30.53 | $29.20 | $1.33 | 45,199.0 | -0.81% |
| 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% |
1.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):