Matthews Emerging Markets Equity Active ETF (MEM)
43.13
+0.52
(+1.22%)
USD |
NYSEARCA |
Oct 09, 16:00
43.13
0.00 (0.00%)
After-Hours: 20:00
MEM Price : 43.13 for Oct. 9, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | 43.15 | 43.16 | 43.13 | 43.13 | 1117.00 |
| Oct 08, 2026 | 42.91 | 42.94 | 42.48 | 42.61 | 2146.00 |
| Oct 07, 2026 | 43.60 | 43.74 | 43.59 | 43.61 | 2090.00 |
| Oct 06, 2026 | 44.42 | 44.42 | 44.27 | 44.27 | 1077.00 |
| Oct 05, 2026 | 44.61 | 44.67 | 44.61 | 44.67 | 826.00 |
| Oct 02, 2026 | 44.18 | 44.19 | 44.03 | 44.19 | 1532.00 |
| Oct 01, 2026 | 43.35 | 43.62 | 43.35 | 43.62 | 414.00 |
| Sep 30, 2026 | 43.53 | 43.67 | 43.45 | 43.50 | 1236.00 |
| Sep 29, 2026 | 43.92 | 44.02 | 43.80 | 43.97 | 1758.00 |
| Sep 28, 2026 | 44.16 | 44.24 | 43.79 | 44.14 | 1702.00 |
| Sep 25, 2026 | 44.30 | 44.80 | 44.30 | 44.68 | 4925.00 |
| Sep 24, 2026 | 43.82 | 44.00 | 43.82 | 44.00 | 2232.00 |
| Sep 23, 2026 | 44.22 | 44.56 | 44.12 | 44.33 | 10289.00 |
| Sep 22, 2026 | 44.91 | 45.13 | 44.86 | 45.13 | 3011.00 |
| Sep 21, 2026 | 44.78 | 44.83 | 44.78 | 44.83 | 1029.00 |
| Sep 18, 2026 | 43.47 | 43.61 | 43.32 | 43.61 | 2377.00 |
| Sep 17, 2026 | 43.46 | 43.77 | 43.46 | 43.73 | 404.00 |
| Sep 16, 2026 | 43.27 | 43.44 | 42.90 | 42.90 | 851.00 |
| Sep 15, 2026 | 43.02 | 43.05 | 43.02 | 43.05 | 923.00 |
| Sep 14, 2026 | 43.37 | 43.37 | 43.06 | 43.28 | 1618.00 |
| Sep 11, 2026 | 44.45 | 44.45 | 44.45 | 44.45 | 126.00 |
| Sep 10, 2026 | 44.35 | 44.35 | 43.76 | 43.83 | 2937.00 |
| Sep 09, 2026 | 45.17 | 45.31 | 45.06 | 45.07 | 3745.00 |
| Sep 08, 2026 | 45.29 | 45.38 | 45.15 | 45.15 | 1710.00 |
| Sep 04, 2026 | 44.85 | 44.97 | 44.76 | 44.95 | 3492.00 |
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