Get the Stockscreener App
36.92
0.32%
0.118
After Hours:
36.79
-0.127
-0.34%
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 October 28, 2025, is $36.92.
- Matthews Emerging Markets Ex China Active Etf all-time high stock price is $36.83, occurred on October 27, 2025.
- 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 52.50% to $36.92 now.
- The 52-week high stock price for MEMX is $36.83, representing a -0.24% increase from the current share price, occurred on October 27, 2025.
- The 52-week low stock price for MEMX is $25.16, indicating a -31.85% 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 |
|---|---|---|---|---|---|
| Oct 28, 2025 | $36.92 | $36.79 | $0.127 | 331.0 | +0.32% |
| Oct 27, 2025 | $36.83 | $36.80 | $0.031 | 1,844.0 | +1.13% |
| Oct 24, 2025 | $36.43 | $36.34 | $0.09 | 819.0 | +0.57% |
| Oct 23, 2025 | $36.24 | $36.07 | $0.17 | 488.0 | +0.62% |
| Oct 22, 2025 | $36.17 | $35.80 | $0.37 | 3,529.0 | +0.01% |
| Oct 21, 2025 | $36.15 | $35.95 | $0.195 | 464.0 | -1.11% |
| Oct 20, 2025 | $36.36 | $36.36 | $0.00 | 218.0 | +1.21% |
| Oct 17, 2025 | $35.95 | $35.80 | $0.15 | 732.0 | -0.29% |
| Oct 16, 2025 | $36.20 | $36.03 | $0.1738 | 276.0 | +0.39% |
| Oct 15, 2025 | $35.97 | $35.88 | $0.0942 | 850.0 | +1.74% |
| Oct 14, 2025 | $35.51 | $35.02 | $0.496 | 536.0 | -1.23% |
| Oct 13, 2025 | $35.71 | $35.61 | $0.0998 | 177.0 | +2.79% |
| Oct 10, 2025 | $35.78 | $34.74 | $1.04 | 249.0 | -2.75% |
| Oct 09, 2025 | $35.79 | $35.56 | $0.23 | 1,007.0 | -0.67% |
| Oct 08, 2025 | $35.96 | $35.73 | $0.2305 | 9,580.0 | +1.15% |
| Oct 07, 2025 | $35.55 | $35.55 | $0.00 | 76.00 | -0.97% |
| Oct 06, 2025 | $36.17 | $35.87 | $0.30 | 2,580.0 | +0.95% |
| Oct 03, 2025 | $35.56 | $35.56 | $0.005 | 232.0 | +0.64% |
| Oct 02, 2025 | $35.34 | $35.34 | $0.0004 | 621.0 | +0.43% |
| Oct 01, 2025 | $35.19 | $35.09 | $0.0997 | 2,677.0 | +0.94% |
| Sep 30, 2025 | $34.86 | $34.77 | $0.0981 | 1,101.0 | +0.34% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $36.92 | $34.74 | $2.18 | 27,617.0 | +5.89% |
| 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% |
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% |
0.67%
0.76%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):