Matthews Emerging Markets ex China Active ETF (MEMX)
48.05
+0.02
(+0.04%)
USD |
NYSEARCA |
Aug 26, 16:00
MEMX Price : 48.05 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 | 48.03 | 48.15 | 48.03 | 48.05 | 6564.00 |
| Aug 25, 2026 | 48.03 | 48.03 | 48.03 | 48.03 | 75.00 |
| Aug 24, 2026 | 47.09 | 47.13 | 47.09 | 47.13 | 1414.00 |
| Aug 21, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 191.00 |
| Aug 20, 2026 | 47.38 | 47.52 | 47.32 | 47.45 | 1462.00 |
| Aug 19, 2026 | 47.54 | 47.54 | 47.08 | 47.22 | 1404.00 |
| Aug 18, 2026 | 46.74 | 46.85 | 46.61 | 46.73 | 2663.00 |
| Aug 17, 2026 | 48.38 | 48.60 | 48.38 | 48.38 | 1121.00 |
| Aug 14, 2026 | 48.41 | 48.41 | 48.07 | 48.07 | 1685.00 |
| Aug 13, 2026 | 48.13 | 48.19 | 48.06 | 48.14 | 2543.00 |
| Aug 12, 2026 | 47.77 | 47.90 | 47.68 | 47.71 | 2818.00 |
| Aug 11, 2026 | 47.29 | 47.29 | 46.70 | 46.82 | 15689.00 |
| Aug 10, 2026 | 46.40 | 46.64 | 46.40 | 46.60 | 17158.00 |
| Aug 07, 2026 | 46.54 | 46.67 | 46.49 | 46.67 | 3063.00 |
| Aug 06, 2026 | 46.74 | 47.04 | 46.60 | 46.60 | 3628.00 |
| Aug 05, 2026 | 47.03 | 47.31 | 46.97 | 46.97 | 2844.00 |
| Aug 04, 2026 | 46.58 | 46.98 | 46.58 | 46.98 | 1136.00 |
| Aug 03, 2026 | 44.89 | 45.55 | 44.79 | 45.55 | 1761.00 |
| Jul 31, 2026 | 45.76 | 45.76 | 44.67 | 45.00 | 1620.00 |
| Jul 30, 2026 | 44.33 | 44.87 | 44.33 | 44.87 | 2354.00 |
| Jul 29, 2026 | 43.43 | 43.58 | 42.34 | 42.80 | 10922.00 |
| Jul 28, 2026 | 44.21 | 44.21 | 44.06 | 44.07 | 997.00 |
| Jul 27, 2026 | 44.96 | 44.96 | 44.96 | 44.96 | 570.00 |
| Jul 24, 2026 | 45.51 | 45.51 | 44.97 | 44.97 | 3870.00 |
| Jul 23, 2026 | 45.77 | 46.09 | 45.65 | 45.95 | 4790.00 |
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