Matthews Emerging Markets Discovery Active ETF (MEMS) Historical Stock Data
26.10 ↓0.15 (-0.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MEMS is down -0.11% a day on average. There have been 13 days where Matthews Emerging Markets Discovery Active ETF closed green and 17 days where MEMS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 26.33 | 26.10 | ↓$0.23 (-0.87%) | 26.10 | 26.33 | 347 |
| 2025-12-04 | 26.32 | 26.25 | ↓$0.07 (-0.27%) | 26.25 | 26.32 | 543 |
| 2025-12-03 | 26.42 | 26.42 | ↑$0.00 (0.00%) | 26.32 | 26.42 | 607 |
| 2025-12-02 | 26.38 | 26.36 | ↓$0.02 (-0.09%) | 26.29 | 26.41 | 1.92K |
| 2025-12-01 | 26.41 | 26.40 | ↓$0.01 (-0.04%) | 26.40 | 26.44 | 1.14K |
| 2025-11-28 | 26.62 | 26.62 | ↑$0.00 (0.00%) | 26.62 | 26.62 | 128 |
| 2025-11-26 | 26.38 | 26.39 | ↑$0.01 (0.06%) | 26.38 | 26.39 | 2.89K |
| 2025-11-25 | 25.79 | 26.17 | ↑$0.38 (1.48%) | 25.79 | 26.40 | 662 |
| 2025-11-24 | 25.84 | 25.90 | ↑$0.05 (0.21%) | 25.84 | 25.90 | 361 |
| 2025-11-21 | 25.71 | 25.69 | ↓$0.02 (-0.06%) | 25.69 | 25.73 | 458 |
| 2025-11-20 | 26.33 | 25.84 | ↓$0.49 (-1.88%) | 25.84 | 26.33 | 1.63K |
| 2025-11-19 | 26.38 | 26.23 | ↓$0.15 (-0.56%) | 26.23 | 26.42 | 1.23K |
| 2025-11-18 | 26.34 | 26.34 | ↑$0.00 (0.00%) | 26.34 | 26.34 | 32 |
| 2025-11-17 | 26.81 | 26.61 | ↓$0.20 (-0.76%) | 26.61 | 26.81 | 446 |
| 2025-11-14 | 26.82 | 26.93 | ↑$0.11 (0.40%) | 26.82 | 26.97 | 585 |
| 2025-11-13 | 27.14 | 26.91 | ↓$0.23 (-0.87%) | 26.91 | 27.14 | 174 |
| 2025-11-12 | 27.21 | 27.29 | ↑$0.08 (0.28%) | 27.19 | 27.29 | 281 |
| 2025-11-11 | 27.17 | 27.23 | ↑$0.06 (0.24%) | 27.17 | 27.23 | 136 |
| 2025-11-10 | 26.95 | 27.17 | ↑$0.22 (0.82%) | 26.95 | 27.17 | 749 |
| 2025-11-07 | 26.69 | 26.67 | ↓$0.02 (-0.09%) | 26.55 | 26.69 | 0.93K |
| 2025-11-06 | 27.01 | 26.95 | ↓$0.06 (-0.21%) | 26.95 | 27.03 | 2.60K |
| 2025-11-05 | 27.33 | 27.32 | ↓$0.01 (-0.02%) | 27.32 | 27.33 | 0.98K |
| 2025-11-04 | 27.04 | 27.04 | ↑$0.00 (0.00%) | 27.04 | 27.04 | 102 |
| 2025-11-03 | 27.60 | 27.53 | ↓$0.07 (-0.26%) | 27.49 | 27.60 | 1.87K |
| 2025-10-31 | 27.38 | 27.34 | ↓$0.04 (-0.16%) | 27.16 | 27.38 | 1.20K |
| 2025-10-30 | 27.24 | 27.17 | ↓$0.07 (-0.27%) | 27.17 | 27.24 | 1.02K |
| 2025-10-29 | 27.42 | 27.27 | ↓$0.16 (-0.57%) | 27.27 | 27.42 | 1.87K |
| 2025-10-28 | 27.49 | 27.46 | ↓$0.04 (-0.13%) | 27.46 | 27.52 | 1.30K |
| 2025-10-27 | 27.14 | 27.24 | ↑$0.09 (0.35%) | 27.14 | 27.24 | 402 |
| 2025-10-24 | 26.98 | 26.98 | ↑$0.00 (0.00%) | 26.98 | 26.98 | 155 |
Create an account or log in to view more rows.
$MEMS LETS GOOOOOOOO!!!!!!!
$MEMS the future is so bright .. I gotta wear shades..
$MEMS love this stock!!!!
$MEMS I don't know shit
but I know I'm holdin till I at least triple up
$MEMS love cooking these little bears on here
$MEMS still waiting to short this. Next Tuesday feels right for some reason
$MEMS Buying more
$MEMS whats the target for Friday close?
$MEMS I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$MEMS BOUGHT TODAY!