Matthews Emerging Markets Discovery Active ETF (MEMS) Historical Stock Data
25.57 ↓0.00 (-0.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MEMS is down -0.15% a day on average. There have been 15 days where Matthews Emerging Markets Discovery Active ETF closed green and 15 days where MEMS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 25.57 | 25.57 | ↑$0.00 (0.00%) | 25.57 | 25.57 | 21 |
| 2025-12-24 | 25.59 | 25.58 | ↓$0.01 (-0.05%) | 25.58 | 25.63 | 1.37K |
| 2025-12-23 | 25.48 | 25.54 | ↑$0.07 (0.26%) | 25.48 | 25.54 | 741 |
| 2025-12-22 | 25.42 | 25.44 | ↑$0.01 (0.06%) | 25.40 | 25.48 | 5.02K |
| 2025-12-19 | 25.23 | 25.24 | ↑$0.01 (0.05%) | 25.21 | 25.28 | 1.34K |
| 2025-12-18 | 24.97 | 24.89 | ↓$0.08 (-0.34%) | 24.86 | 24.97 | 1.17K |
| 2025-12-17 | 24.95 | 24.64 | ↓$0.32 (-1.27%) | 24.64 | 25.12 | 3.21K |
| 2025-12-16 | 25.60 | 25.64 | ↑$0.05 (0.18%) | 25.60 | 25.64 | 164 |
| 2025-12-15 | 25.86 | 25.72 | ↓$0.15 (-0.56%) | 25.72 | 25.86 | 1.02K |
| 2025-12-12 | 25.68 | 25.65 | ↓$0.04 (-0.14%) | 25.65 | 25.68 | 154 |
| 2025-12-11 | 25.94 | 25.97 | ↑$0.03 (0.11%) | 25.94 | 26.06 | 2.64K |
| 2025-12-10 | 25.87 | 25.95 | ↑$0.08 (0.31%) | 25.87 | 25.95 | 224 |
| 2025-12-09 | 25.88 | 25.85 | ↓$0.03 (-0.13%) | 25.85 | 26.11 | 730 |
| 2025-12-08 | 25.72 | 25.76 | ↑$0.04 (0.14%) | 25.71 | 25.76 | 613 |
| 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 |
Create an account or log in to view more rows.
$MEMS more shorts the better idc
$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?? !!