Get the Stockscreener App
38.96
0.21%
-0.0813
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 08, 2026, is $38.96.
- Matthews Emerging Markets Ex China Active Etf all-time high stock price is $39.27, occurred on January 06, 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 60.94% to $38.96 now.
- The 52-week high stock price for MEMX is $39.27, representing a 0.79% increase from the current share price, occurred on January 06, 2026.
- The 52-week low stock price for MEMX is $25.16, indicating a -35.42% 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 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% |
| Dec 19, 2025 | $36.29 | $36.10 | $0.19 | 2,221.0 | +0.87% |
| Dec 18, 2025 | $36.05 | $35.93 | $0.1225 | 396.0 | +1.32% |
| Dec 17, 2025 | $35.88 | $35.46 | $0.4156 | 1,239.0 | -3.01% |
| Dec 16, 2025 | $36.56 | $36.56 | $0.0047 | 210.0 | -0.97% |
| Dec 15, 2025 | $37.24 | $36.92 | $0.3123 | 621.0 | +0.01% |
| Dec 12, 2025 | $36.95 | $36.91 | $0.04 | 654.0 | -1.27% |
| Dec 11, 2025 | $37.44 | $37.18 | $0.26 | 2,506.0 | -0.04% |
| Dec 10, 2025 | $37.41 | $37.41 | $0.00 | 225.0 | +0.78% |
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 | $39.27 | $38.11 | $1.16 | 26,742.0 | +4.12% |
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% |
0.79%
0.68%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):