Free Trial

Matthews Emerging Markets Discovery Active ETF (MEMS) Chart & Stock Price History

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free MEMS Stock Alerts
$26.18
+0.17 (+0.65%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisChartHoldings

Matthews Emerging Markets Discovery Active ETF Stock Price Performance

5 Day
Performance
+2.83%
1 Month
Performance
+0.19%
3 Month
Performance
+5.35%
Receive MEMS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Matthews Emerging Markets Discovery Active ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Awesomely, LLC
Automatic Income (from home)
For over 22 years, Wall Street elites have kept this little-known "income hack" from everyday investors… 6 simple clicks have set up HUGE payouts for "in-the-know" investors… Delivering them passive income 365 days a year.
Just click here now to watch my presentation for free.

MEMS Stock Chart for Sunday, May, 5, 2024

MEMS Chart by TradingView

Matthews Emerging Markets Discovery Active ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$26.01$26.18
+0.65%		$26.18$26.111,061 shs$5.24 million
05/02/2024$25.49$26.01
+2.04%		$26.07$26.014,693 shs$5.20 million
05/01/2024$25.46$25.49
+0.12%		$25.65$25.431,414 shs$5.10 million
04/30/2024$25.76$25.46
-1.16%		$25.46$25.462,266 shs$5.09 million
04/29/2024$25.49$25.76
+1.06%		$25.79$25.722,266 shs$5.15 million
04/26/2024$25.07$25.49
+1.68%		$25.49$25.441,328 shs$5.10 million
04/25/2024$25.12$25.07
-0.20%		$25.07$24.83186 shs$5.01 million
04/24/2024$24.87$25.12
+1.01%		$25.12$25.1252 shs$5.02 million
04/23/2024$24.58$24.87
+1.18%		$24.88$24.656,559 shs$0.00
04/22/2024$24.50$24.58
+0.34%		$24.67$24.501,943 shs$0.00
04/19/2024$24.85$24.50
-1.41%		$24.58$24.50553 shs$0.00
04/18/2024$24.74$24.85
+0.44%		$24.89$24.852,583 shs$0.00
04/17/2024$24.63$24.74
+0.45%		$24.74$24.74100 shs$0.00
04/16/2024$24.96$24.63
-1.32%		$24.63$24.63470 shs$0.00
04/15/2024$25.46$24.96
-1.96%		$25.34$24.96468 shs$0.00
04/12/2024$25.78$25.46
-1.24%		$25.58$25.452,491 shs$0.00
04/11/2024$25.86$25.78
-0.31%		$25.90$25.6715,036 shs$0.00
04/10/2024$26.33$25.86
-1.79%		$25.86$25.78331 shs$0.00
04/09/2024$26.12$26.33
+0.80%		$26.33$26.231,302 shs$0.00
04/08/2024$26.13$26.12
-0.04%		$26.17$26.123,954 shs$0.00
04/05/2024$26.09$26.13
+0.15%		$26.15$26.082,384 shs$0.00
04/04/2024$26.07$26.09
+0.08%		$26.44$26.094,641 shs$0.00
04/03/2024$25.79$26.07
+1.09%		$26.11$25.965,720 shs$0.00
04/02/2024$25.66$25.79
+0.51%		$25.79$25.77396 shs$0.00
04/01/2024$25.26$25.66
+1.57%		$25.66$25.644,912 shs$0.00
03/29/2024$25.26$25.26
+0.02%		$25.29$25.26319 shs$0.00
03/28/2024$25.31$25.26
-0.20%		$25.29$25.26319 shs$0.00
03/27/2024$25.08$25.31
+0.92%		$25.31$25.31153 shs$0.00
03/26/2024$25.24$25.08
-0.63%		$25.21$25.081,179 shs$0.00
03/25/2024$25.23$25.24
+0.03%		$25.24$25.22190 shs$0.00
03/22/2024$25.34$25.23
-0.43%		$25.23$25.20588 shs$0.00
03/21/2024$25.51$25.34
-0.67%		$25.35$25.285,513 shs$0.00
03/20/2024$25.20$25.51
+1.23%		$25.51$25.5191 shs$0.00
03/19/2024$25.32$25.20
-0.47%		$25.22$25.181,360 shs$0.00
03/18/2024$25.43$25.32
-0.42%		$25.41$25.303,684 shs$0.00
03/15/2024$25.70$25.43
-1.05%		$25.55$25.4317,781 shs$0.00
03/14/2024$25.80$25.70
-0.39%		$25.73$25.66719 shs$0.00
03/13/2024$26.15$25.80
-1.34%		$25.83$25.759,424 shs$0.00
03/12/2024$26.06$26.15
+0.35%		$26.18$26.101,779 shs$0.00
03/11/2024$25.88$26.06
+0.69%		$26.06$26.05155 shs$0.00
Charles Payne Demystifies Options (Ad)

When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.

Click here to register for free.
03/08/2024$26.05$25.88
-0.65%		$25.97$25.885,167 shs$0.00
03/07/2024$26.02$26.05
+0.12%		$26.05$25.896,981 shs$0.00
03/06/2024$26.01$26.02
+0.04%		$26.13$26.0214,652 shs$0.00
03/05/2024$26.40$26.01
-1.48%		$26.08$25.978,047 shs$0.00
03/04/2024$26.59$26.40
-0.73%		$26.48$26.403,914 shs$0.00
03/01/2024$26.12$26.59
+1.80%		$26.59$26.59106 shs$0.00
02/29/2024$25.78$26.12
+1.32%		$26.13$26.071,710 shs$0.00
02/28/2024$26.16$25.78
-1.45%		$26.09$25.785,671 shs$0.00
02/27/2024$26.10$26.16
+0.23%		$26.19$26.09786 shs$0.00
02/26/2024$26.05$26.10
+0.19%		$26.16$26.072,099 shs$0.00
02/23/2024$25.91$26.05
+0.54%		$26.07$26.032,429 shs$0.00
02/22/2024$25.67$25.91
+0.93%		$25.91$25.9120 shs$0.00
02/21/2024$25.72$25.67
-0.19%		$25.69$25.572,096 shs$0.00
02/20/2024$25.87$25.72
-0.58%		$25.72$25.67401 shs$0.00
02/19/2024$25.87$25.87
-0.01%		$25.89$25.87600 shs$0.00
02/16/2024$25.68$25.87
+0.74%		$25.89$25.87671 shs$0.00
02/15/2024$25.38$25.68
+1.18%		$25.69$25.68310 shs$0.00
02/14/2024$24.83$25.38
+2.22%		$25.38$25.381 shs$0.00
02/13/2024$25.33$24.83
-1.97%		$24.83$24.771,133 shs$0.00
02/12/2024$25.40$25.33
-0.27%		$25.33$25.3374 shs$0.00
02/09/2024$25.32$25.40
+0.32%		$25.46$25.343,132 shs$0.00
02/08/2024$25.54$25.32
-0.86%		$25.36$25.292,445 shs$0.00
02/07/2024$25.45$25.54
+0.35%		$25.54$25.51298 shs$0.00
02/06/2024$24.85$25.45
+2.41%		$25.45$25.42403 shs$0.00
02/05/2024$25.11$24.85
-1.03%		$24.90$24.803,316 shs$0.00

Related Companies:
This page (NYSEARCA:MEMS) was last updated on 5/5/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Could Your Accounts Be Frozen?
Allegiance Gold
Automatic Income (from home)
Awesomely, LLC
The asset beating inflation by 4x
Colonial Metals
Charles Payne Demystifies Options
Unstoppable Prosperity
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Urgent Nvidia Warning
Altimetry