MAYBANK EMERGING ETF (MEM) Historical Stock Data
29.10 ↑0.09 (0.32%)
As of April 25, 2024, 12:51pm EST.
Historical Data
In the past 30 trading days, MEM is down -0.01% a day on average. There have been 13 days where MAYBANK EMERGING ETF closed green and 17 days where MEM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 29.39 | 29.27 | ↓$0.11 (-0.38%) | 29.22 | 29.39 | 2.95K |
| 2024-03-20 | 28.97 | 29.15 | ↑$0.18 (0.62%) | 28.97 | 29.20 | 1.79K |
| 2024-03-19 | 28.74 | 28.84 | ↑$0.10 (0.36%) | 28.74 | 28.92 | 4.66K |
| 2024-03-18 | 29.00 | 28.89 | ↓$0.11 (-0.37%) | 28.89 | 29.02 | 14.53K |
| 2024-03-15 | 29.12 | 29.02 | ↓$0.10 (-0.33%) | 28.96 | 29.12 | 8.04K |
| 2024-03-14 | 29.26 | 29.24 | ↓$0.02 (-0.08%) | 29.20 | 29.28 | 3.27K |
Create an account or log in to view more rows.
$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
$MEM lol who sold
$MEM Like if the Hedgies are fucked