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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-10 | 29.37 | 29.40 | ↑$0.03 (0.09%) | 29.37 | 29.40 | 1.11K |
2025-02-07 | 29.65 | 29.35 | ↓$0.30 (-1.00%) | 29.35 | 29.65 | 1.12K |
2025-02-06 | 29.46 | 29.50 | ↑$0.05 (0.16%) | 29.42 | 29.50 | 1.66K |
2025-02-05 | 29.52 | 29.52 | ↑$0.00 (0.01%) | 29.52 | 29.52 | 894 |
2025-02-04 | 29.38 | 29.38 | ↑$0.00 (0.00%) | 29.38 | 29.38 | 20 |
2025-02-03 | 28.64 | 28.87 | ↑$0.23 (0.82%) | 28.64 | 28.91 | 5.09K |
2025-01-31 | 29.52 | 29.19 | ↓$0.33 (-1.10%) | 29.19 | 29.52 | 511 |
2025-01-30 | 29.33 | 29.41 | ↑$0.08 (0.26%) | 29.33 | 29.41 | 720 |
2025-01-29 | 29.03 | 29.08 | ↑$0.05 (0.18%) | 29.03 | 29.10 | 636 |
2025-01-28 | 28.80 | 28.97 | ↑$0.17 (0.60%) | 28.80 | 28.97 | 1.37K |
2025-01-27 | 28.82 | 28.70 | ↓$0.12 (-0.43%) | 28.68 | 28.92 | 1.26K |
2025-01-24 | 29.77 | 29.65 | ↓$0.12 (-0.39%) | 29.65 | 29.79 | 581 |
2025-01-23 | 29.67 | 29.75 | ↑$0.08 (0.26%) | 29.67 | 29.75 | 717 |
2025-01-22 | 29.75 | 29.67 | ↓$0.08 (-0.28%) | 29.67 | 29.75 | 0.97K |
2025-01-21 | 29.42 | 29.49 | ↑$0.07 (0.23%) | 29.42 | 29.52 | 1K |
2025-01-17 | 29.37 | 29.25 | ↓$0.12 (-0.41%) | 29.25 | 29.37 | 1.10K |
2025-01-16 | 29.26 | 29.26 | ↑$0.00 (0.00%) | 29.26 | 29.26 | 85 |
2025-01-15 | 29.04 | 29.20 | ↑$0.16 (0.55%) | 29.04 | 29.21 | 1.23K |
2025-01-14 | 28.89 | 28.80 | ↓$0.09 (-0.33%) | 28.66 | 28.89 | 4.78K |
2025-01-13 | 28.47 | 28.67 | ↑$0.20 (0.70%) | 28.47 | 28.68 | 4.48K |
2025-01-10 | 29.05 | 28.97 | ↓$0.08 (-0.26%) | 28.93 | 29.07 | 554 |
2025-01-08 | 29.42 | 29.33 | ↓$0.09 (-0.30%) | 29.30 | 29.42 | 1.13K |
2025-01-07 | 29.64 | 29.49 | ↓$0.15 (-0.50%) | 29.49 | 29.64 | 3.16K |
2025-01-06 | 29.83 | 29.77 | ↓$0.06 (-0.19%) | 29.77 | 29.87 | 1.21K |
2025-01-03 | 29.29 | 29.39 | ↑$0.10 (0.33%) | 29.29 | 29.41 | 5.38K |
2025-01-02 | 29.20 | 29.13 | ↓$0.07 (-0.24%) | 29.13 | 29.20 | 375 |
2024-12-31 | 29.08 | 28.99 | ↓$0.09 (-0.32%) | 28.98 | 29.08 | 0.96K |
2024-12-30 | 29.03 | 29.09 | ↑$0.06 (0.21%) | 29.03 | 29.13 | 8.26K |
2024-12-27 | 29.22 | 29.19 | ↓$0.03 (-0.10%) | 29.16 | 29.22 | 14.50K |
2024-12-26 | 29.33 | 29.32 | ↓$0.01 (-0.03%) | 29.32 | 29.35 | 3.10K |
Create an account or log in to view more rows.
$MEMX Same thing
different day
$MEMX Another boring day I believe
$MEMX my lotto for earnings
$MEMX my hands are made out of diamonds
$MEMX It’s that TIME!! To Double down!
$MEMX YALL READY????????
$MEMX very normal lol sike
$MEMX hello
please hold.
$MEMX choo choo
$MEMX Exciting times ahead people.