Matthews Emerging Markets Discovery Active ETF (MEMS)
30.60
+0.49
(+1.62%)
USD |
NASDAQ |
Oct 09, 16:00
MEMS Price : 30.60 for Oct. 9, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | 30.52 | 30.60 | 30.52 | 30.60 | 345.00 |
| Oct 08, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | 107.00 |
| Oct 07, 2026 | 30.55 | 30.58 | 30.55 | 30.57 | 4094.00 |
| Oct 06, 2026 | 30.98 | 31.00 | 30.94 | 30.94 | 729.00 |
| Oct 05, 2026 | 30.92 | 30.92 | 30.87 | 30.87 | 340.00 |
| Oct 02, 2026 | 30.31 | 30.31 | 30.31 | 30.31 | 97.00 |
| Oct 01, 2026 | 29.86 | 29.95 | 29.86 | 29.95 | 156.00 |
| Sep 30, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 85.00 |
| Sep 29, 2026 | 30.19 | 30.19 | 30.19 | 30.19 | 65.00 |
| Sep 28, 2026 | 30.00 | 30.12 | 30.00 | 30.12 | 255.00 |
| Sep 25, 2026 | 30.40 | 30.51 | 30.40 | 30.51 | 384.00 |
| Sep 24, 2026 | 30.31 | 30.31 | 30.29 | 30.29 | 739.00 |
| Sep 23, 2026 | 30.45 | 30.52 | 30.45 | 30.52 | 140.00 |
| Sep 22, 2026 | 30.92 | 31.00 | 30.92 | 31.00 | 768.00 |
| Sep 21, 2026 | 30.68 | 31.02 | 30.68 | 31.02 | 3487.00 |
| Sep 18, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | 31.00 |
| Sep 17, 2026 | 30.19 | 30.19 | 30.17 | 30.17 | 373.00 |
| Sep 16, 2026 | 29.90 | 29.90 | 29.65 | 29.65 | 815.00 |
| Sep 15, 2026 | 29.66 | 29.75 | 29.66 | 29.67 | 2484.00 |
| Sep 14, 2026 | 30.19 | 30.19 | 30.19 | 30.19 | 181.00 |
| Sep 11, 2026 | 30.86 | 30.86 | 30.70 | 30.70 | 1963.00 |
| Sep 10, 2026 | 30.50 | 30.50 | 30.46 | 30.46 | 271.00 |
| Sep 09, 2026 | 31.18 | 31.18 | 31.18 | 31.18 | 92.00 |
| Sep 08, 2026 | 31.14 | 31.14 | 31.14 | 31.14 | 71.00 |
| Sep 04, 2026 | 31.37 | 31.37 | 31.32 | 31.32 | 221.00 |
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