Get the Stockscreener App
28.82
0.86%
0.2455
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 March 24, 2025, is $28.82.
- 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 19.05% to $28.82 now.
- The 52-week high stock price for MEMX is $31.77, representing a 10.24% increase from the current share price, occurred on September 26, 2024.
- The 52-week low stock price for MEMX is $27.42, indicating a -4.86% decrease from the current share price, occurred on March 10, 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 |
|---|---|---|---|---|---|
| Mar 24, 2025 | $28.82 | $28.82 | $0.00 | 176.0 | +0.86% |
| 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% |
| Mar 18, 2025 | $28.47 | $28.32 | $0.15 | 2,978.0 | -0.41% |
| Mar 17, 2025 | $28.54 | $28.40 | $0.14 | 2,314.0 | +1.46% |
| Mar 14, 2025 | $28.13 | $28.04 | $0.0902 | 3,315.0 | +1.22% |
| Mar 13, 2025 | $27.86 | $27.77 | $0.0894 | 5,059.0 | -0.61% |
| Mar 12, 2025 | $27.98 | $27.96 | $0.0176 | 2,160.0 | +1.00% |
| Mar 11, 2025 | $27.73 | $27.68 | $0.0451 | 1,050.0 | +0.39% |
| Mar 10, 2025 | $27.64 | $27.42 | $0.22 | 5,029.0 | -2.09% |
| Mar 07, 2025 | $28.18 | $28.01 | $0.1699 | 3,049.0 | +0.46% |
| Mar 06, 2025 | $28.29 | $28.04 | $0.2499 | 1,352.0 | -1.36% |
| Mar 05, 2025 | $28.43 | $28.25 | $0.1753 | 7,547.0 | +1.85% |
| Mar 04, 2025 | $28.00 | $27.91 | $0.0898 | 722.0 | +0.46% |
| Mar 03, 2025 | $28.21 | $27.78 | $0.427 | 4,275.0 | -0.92% |
| Feb 28, 2025 | $28.05 | $27.89 | $0.155 | 1,321.0 | -0.61% |
| Feb 27, 2025 | $28.48 | $28.21 | $0.2678 | 2,687.0 | -2.05% |
| Feb 26, 2025 | $28.91 | $28.80 | $0.1082 | 109.0 | +0.62% |
| Feb 25, 2025 | $28.65 | $28.62 | $0.0249 | 992.0 | -0.41% |
| Feb 24, 2025 | $28.85 | $28.74 | $0.1067 | 2,132.0 | -0.52% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $28.82 | $27.42 | $1.40 | 43,772.0 | +2.78% |
| 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% |
1.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):