Matthews Emerging Markets Equity Active ETF (MEM)
44.42
-0.06
(-0.13%)
USD |
NYSEARCA |
Aug 26, 16:00
44.50
+0.07
(+0.17%)
After-Hours: 20:00
MEM Price : 44.42 for Aug. 26, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 26, 2026 | 44.72 | 44.72 | 44.42 | 44.42 | 1085.00 |
| Aug 25, 2026 | 44.18 | 44.55 | 44.18 | 44.48 | 2944.00 |
| Aug 24, 2026 | 43.58 | 43.86 | 43.58 | 43.75 | 725.00 |
| Aug 21, 2026 | 44.55 | 44.55 | 44.44 | 44.44 | 488.00 |
| Aug 20, 2026 | 44.11 | 44.17 | 44.07 | 44.12 | 596.00 |
| Aug 19, 2026 | 43.76 | 43.90 | 43.74 | 43.86 | 1568.00 |
| Aug 18, 2026 | 43.34 | 43.41 | 43.34 | 43.40 | 2551.00 |
| Aug 17, 2026 | 44.96 | 45.23 | 44.78 | 44.79 | 2110.00 |
| Aug 14, 2026 | 44.46 | 44.46 | 44.22 | 44.30 | 1247.00 |
| Aug 13, 2026 | 44.25 | 44.44 | 44.23 | 44.25 | 3248.00 |
| Aug 12, 2026 | 44.31 | 44.36 | 44.14 | 44.23 | 2633.00 |
| Aug 11, 2026 | 43.88 | 43.88 | 43.80 | 43.85 | 632.00 |
| Aug 10, 2026 | 43.67 | 43.84 | 43.61 | 43.81 | 3930.00 |
| Aug 07, 2026 | 43.86 | 43.86 | 43.58 | 43.80 | 1295.00 |
| Aug 06, 2026 | 43.53 | 43.68 | 43.53 | 43.66 | 1898.00 |
| Aug 05, 2026 | 44.10 | 44.10 | 43.98 | 43.98 | 532.00 |
| Aug 04, 2026 | 43.76 | 44.09 | 43.67 | 44.01 | 6436.00 |
| Aug 03, 2026 | 42.77 | 42.91 | 42.72 | 42.91 | 5762.00 |
| Jul 31, 2026 | 42.70 | 42.70 | 42.63 | 42.63 | 1629.00 |
| Jul 30, 2026 | 42.01 | 42.42 | 42.01 | 42.42 | 4714.00 |
| Jul 29, 2026 | 40.76 | 41.23 | 40.70 | 40.72 | 6406.00 |
| Jul 28, 2026 | 41.27 | 41.35 | 41.27 | 41.29 | 3315.00 |
| Jul 27, 2026 | 42.19 | 42.19 | 41.94 | 41.94 | 613.00 |
| Jul 24, 2026 | 42.09 | 42.32 | 41.86 | 41.86 | 2100.00 |
| Jul 23, 2026 | 42.92 | 42.92 | 42.59 | 42.66 | 1528.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median