MAYBANK EMERGING ETF (MEM) Historical Stock Data
36.75 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MEM is down -0.09% a day on average. There have been 17 days where MAYBANK EMERGING ETF closed green and 13 days where MEM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 36.94 | 36.75 | ↓$0.18 (-0.50%) | 36.75 | 36.94 | 798 |
| 2025-12-04 | 36.55 | 36.55 | ↑$0.00 (0.01%) | 36.49 | 36.55 | 745 |
| 2025-12-03 | 36.57 | 36.62 | ↑$0.05 (0.13%) | 36.57 | 36.62 | 1.46K |
| 2025-12-02 | 36.63 | 36.60 | ↓$0.03 (-0.07%) | 36.56 | 36.75 | 6.01K |
| 2025-12-01 | 36.51 | 36.49 | ↓$0.02 (-0.05%) | 36.49 | 36.66 | 1.74K |
| 2025-11-28 | 36.48 | 36.46 | ↓$0.02 (-0.04%) | 36.46 | 36.53 | 3.70K |
| 2025-11-26 | 36.42 | 36.42 | ↑$0.00 (0.00%) | 36.42 | 36.45 | 1K |
| 2025-11-25 | 35.90 | 36.09 | ↑$0.19 (0.54%) | 35.79 | 36.09 | 1.67K |
| 2025-11-24 | 35.87 | 35.99 | ↑$0.12 (0.33%) | 35.87 | 35.99 | 1.74K |
| 2025-11-21 | 35.58 | 35.52 | ↓$0.06 (-0.16%) | 35.52 | 35.58 | 328 |
| 2025-11-20 | 36.03 | 35.45 | ↓$0.58 (-1.62%) | 35.45 | 36.03 | 2.36K |
| 2025-11-19 | 36.21 | 36.07 | ↓$0.14 (-0.38%) | 35.93 | 36.21 | 3.50K |
| 2025-11-18 | 36.20 | 36.20 | ↑$0.00 (0.00%) | 36.20 | 36.36 | 1.61K |
| 2025-11-17 | 36.53 | 36.38 | ↓$0.15 (-0.40%) | 36.38 | 36.67 | 8.86K |
| 2025-11-14 | 36.95 | 36.74 | ↓$0.21 (-0.56%) | 36.74 | 36.99 | 1.31K |
| 2025-11-13 | 37.24 | 36.89 | ↓$0.35 (-0.94%) | 36.87 | 37.24 | 1.26K |
| 2025-11-12 | 37.27 | 37.27 | ↑$0.00 (0.00%) | 37.27 | 37.27 | 200 |
| 2025-11-11 | 37.27 | 37.36 | ↑$0.09 (0.25%) | 37.27 | 37.43 | 0.98K |
| 2025-11-10 | 37.32 | 37.36 | ↑$0.04 (0.10%) | 37.19 | 37.41 | 1.21K |
| 2025-11-07 | 36.35 | 36.72 | ↑$0.37 (1.03%) | 36.35 | 36.72 | 1.38K |
| 2025-11-06 | 37.14 | 36.82 | ↓$0.32 (-0.86%) | 36.82 | 37.33 | 1.76K |
| 2025-11-05 | 36.99 | 37.26 | ↑$0.27 (0.73%) | 36.99 | 37.33 | 3.62K |
| 2025-11-04 | 37.23 | 37.01 | ↓$0.22 (-0.59%) | 37.01 | 37.24 | 1.62K |
| 2025-11-03 | 37.67 | 37.67 | ↑$0.00 (0.00%) | 37.67 | 37.67 | 273 |
| 2025-10-31 | 37.47 | 37.47 | ↑$0.00 (0.00%) | 37.47 | 37.47 | 1.45K |
| 2025-10-30 | 37.46 | 37.46 | ↑$0.00 (0.00%) | 37.46 | 37.60 | 2.04K |
| 2025-10-29 | 38.01 | 37.86 | ↓$0.15 (-0.39%) | 37.86 | 38.07 | 3.72K |
| 2025-10-28 | 37.56 | 37.73 | ↑$0.17 (0.45%) | 37.56 | 37.74 | 4.19K |
| 2025-10-27 | 37.67 | 37.70 | ↑$0.03 (0.08%) | 37.55 | 37.70 | 3.14K |
| 2025-10-24 | 37.05 | 37.15 | ↑$0.10 (0.26%) | 37.05 | 37.19 | 2.24K |
Create an account or log in to view more rows.
$MEM PT?
$MEM Shorts talk the talk but cant walk the walk
$MEM Futes looking great
$MEM PT?
$MEM nothing drops
$MEM Exciting times ahead people.
$MEM yes
keep going down
let's go
stop stalling
$MEM fake wall lets break it
$MEM yes
keep going down
let's go
stop stalling
$MEM more calls coming in