MAYBANK EMERGING ETF (MEM) Historical Stock Data
30.14 ↓0.04 (-0.13%)
As of May 3, 2024, 2:05pm EST.
Historical Data
In the past 30 trading days, MEM is up 0.07% a day on average. There have been 15 days where MAYBANK EMERGING ETF closed green and 15 days where MEM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 30.01 | 30.18 | ↑$0.17 (0.55%) | 29.96 | 30.22 | 4.01K |
| 2024-05-02 | 29.56 | 29.91 | ↑$0.35 (1.17%) | 29.56 | 29.97 | 3.38K |
| 2024-05-01 | 29.19 | 29.19 | ↓$0.00 (0.00%) | 29.11 | 29.47 | 2.24K |
| 2024-04-30 | 29.38 | 29.20 | ↓$0.18 (-0.62%) | 29.20 | 29.38 | 2.04K |
| 2024-04-29 | 29.47 | 29.60 | ↑$0.13 (0.45%) | 29.44 | 29.63 | 2.12K |
| 2024-04-26 | 29.27 | 29.43 | ↑$0.16 (0.53%) | 29.27 | 29.43 | 0.99K |
| 2024-04-25 | 28.72 | 29.10 | ↑$0.38 (1.31%) | 28.72 | 29.39 | 3.77K |
| 2024-04-24 | 29.01 | 29.00 | ↓$0.01 (-0.02%) | 28.96 | 29.06 | 5.11K |
| 2024-04-23 | 28.67 | 28.91 | ↑$0.24 (0.83%) | 28.66 | 28.92 | 3.98K |
| 2024-04-22 | 28.31 | 28.51 | ↑$0.20 (0.71%) | 28.28 | 28.59 | 132.66K |
| 2024-04-19 | 28.15 | 28.18 | ↑$0.03 (0.11%) | 28.15 | 28.29 | 2.77K |
| 2024-04-18 | 28.41 | 28.33 | ↓$0.08 (-0.30%) | 28.24 | 28.55 | 4.92K |
| 2024-04-17 | 28.50 | 28.38 | ↓$0.12 (-0.41%) | 28.27 | 28.50 | 8.39K |
| 2024-04-16 | 28.38 | 28.43 | ↑$0.05 (0.16%) | 28.33 | 28.47 | 3.64K |
| 2024-04-15 | 28.97 | 28.67 | ↓$0.30 (-1.04%) | 28.65 | 28.97 | 2.17K |
| 2024-04-12 | 29.10 | 28.85 | ↓$0.25 (-0.84%) | 28.79 | 29.10 | 3.63K |
| 2024-04-11 | 29.26 | 29.46 | ↑$0.20 (0.68%) | 29.26 | 29.47 | 3.26K |
| 2024-04-10 | 29.24 | 29.20 | ↓$0.04 (-0.14%) | 29.15 | 29.26 | 3.70K |
| 2024-04-09 | 29.72 | 29.58 | ↓$0.14 (-0.48%) | 29.41 | 29.72 | 361.52K |
| 2024-04-08 | 29.59 | 29.54 | ↓$0.05 (-0.18%) | 29.54 | 29.60 | 4.55K |
| 2024-04-05 | 29.40 | 29.48 | ↑$0.08 (0.27%) | 29.40 | 29.49 | 2.48K |
| 2024-04-04 | 29.82 | 29.48 | ↓$0.34 (-1.13%) | 29.48 | 29.90 | 5.92K |
| 2024-04-03 | 29.54 | 29.64 | ↑$0.10 (0.34%) | 29.50 | 29.65 | 30.26K |
| 2024-04-02 | 29.55 | 29.61 | ↑$0.06 (0.22%) | 29.51 | 29.61 | 3.46K |
| 2024-04-01 | 29.60 | 29.59 | ↓$0.00 (-0.02%) | 29.47 | 29.60 | 10.33K |
| 2024-03-28 | 29.46 | 29.44 | ↓$0.02 (-0.05%) | 29.43 | 29.48 | 10.71K |
| 2024-03-27 | 29.23 | 29.33 | ↑$0.10 (0.33%) | 29.23 | 29.33 | 3.06K |
| 2024-03-26 | 29.25 | 29.19 | ↓$0.06 (-0.22%) | 29.19 | 29.25 | 1.65K |
| 2024-03-25 | 29.17 | 29.09 | ↓$0.08 (-0.28%) | 29.07 | 29.17 | 1.65K |
| 2024-03-22 | 29.06 | 29.08 | ↑$0.02 (0.07%) | 29.05 | 29.09 | 2.42K |
Create an account or log in to view more rows.
$MEM lock and load
$MEM Bears always win...
Bulls have to be forever bagholders....
$MEM peak frustration
$MEM Longs will be rewarded handsomely
$MEM FYI - leaning bullish
$MEM time to short this
$MEM Buying again tomorrow.
$MEM to the moon!!! lfG
$MEM run it!
$MEM fuck all u greedy bulls