Matthews Emerging Markets Ex China Active ETF (MEMX) Historical Stock Data

29.40 ↑0.04 (0.14%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MEMX is down -0.05% a day on average. There have been 15 days where Matthews Emerging Markets Ex China Active ETF closed green and 15 days where MEMX closed red.

DateOpenCloseChangeLowHighVolume
2025-02-1029.3729.40↑$0.03 (0.09%)29.3729.401.11K
2025-02-0729.6529.35↓$0.30 (-1.00%)29.3529.651.12K
2025-02-0629.4629.50↑$0.05 (0.16%)29.4229.501.66K
2025-02-0529.5229.52↑$0.00 (0.01%)29.5229.52894
2025-02-0429.3829.38↑$0.00 (0.00%)29.3829.3820
2025-02-0328.6428.87↑$0.23 (0.82%)28.6428.915.09K
2025-01-3129.5229.19↓$0.33 (-1.10%)29.1929.52511
2025-01-3029.3329.41↑$0.08 (0.26%)29.3329.41720
2025-01-2929.0329.08↑$0.05 (0.18%)29.0329.10636
2025-01-2828.8028.97↑$0.17 (0.60%)28.8028.971.37K
2025-01-2728.8228.70↓$0.12 (-0.43%)28.6828.921.26K
2025-01-2429.7729.65↓$0.12 (-0.39%)29.6529.79581
2025-01-2329.6729.75↑$0.08 (0.26%)29.6729.75717
2025-01-2229.7529.67↓$0.08 (-0.28%)29.6729.750.97K
2025-01-2129.4229.49↑$0.07 (0.23%)29.4229.521K
2025-01-1729.3729.25↓$0.12 (-0.41%)29.2529.371.10K
2025-01-1629.2629.26↑$0.00 (0.00%)29.2629.2685
2025-01-1529.0429.20↑$0.16 (0.55%)29.0429.211.23K
2025-01-1428.8928.80↓$0.09 (-0.33%)28.6628.894.78K
2025-01-1328.4728.67↑$0.20 (0.70%)28.4728.684.48K
2025-01-1029.0528.97↓$0.08 (-0.26%)28.9329.07554
2025-01-0829.4229.33↓$0.09 (-0.30%)29.3029.421.13K
2025-01-0729.6429.49↓$0.15 (-0.50%)29.4929.643.16K
2025-01-0629.8329.77↓$0.06 (-0.19%)29.7729.871.21K
2025-01-0329.2929.39↑$0.10 (0.33%)29.2929.415.38K
2025-01-0229.2029.13↓$0.07 (-0.24%)29.1329.20375
2024-12-3129.0828.99↓$0.09 (-0.32%)28.9829.080.96K
2024-12-3029.0329.09↑$0.06 (0.21%)29.0329.138.26K
2024-12-2729.2229.19↓$0.03 (-0.10%)29.1629.2214.50K
2024-12-2629.3329.32↓$0.01 (-0.03%)29.3229.353.10K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$MEMX It’s that TIME!! To Double down!

0 Like Report