Matthews Emerging Markets Ex China Active ETF MEMX
42.41 USD -0.18 (-0.42%)
Regular-session close
42.41 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
42.09 Day range 42.57
35.46 52-week range 51.47
- YTD
- +13.34%
- 1 year
- +16.68%
MEMX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 42.57 | 42.53 | 42.28 | 42.38 | -0.21 | -0.49% | 1,895 |
| Nov 12, 2026 | 42.26 | 42.74 | 42.26 | 42.59 | -0.52 | -1.21% | 3,600 |
| Nov 11, 2026 | 42.97 | 43.11 | 42.94 | 43.11 | +1.06 | +2.52% | 3,400 |
| Nov 10, 2026 | 42.05 | 42.05 | 42.05 | 42.05 | -0.30 | -0.71% | 500 |
| Nov 9, 2026 | 41.55 | 42.35 | 41.55 | 42.35 | +1.63 | +4.00% | 400 |
| Nov 6, 2026 | 40.91 | 40.96 | 40.62 | 40.72 | +0.57 | +1.42% | 7,100 |
| Nov 5, 2026 | 40.44 | 40.46 | 40.15 | 40.15 | -2.75 | -6.41% | 600 |
| Nov 4, 2026 | 43.26 | 43.27 | 42.89 | 42.90 | +0.16 | +0.37% | 6,600 |
| Nov 3, 2026 | 42.92 | 42.92 | 42.74 | 42.74 | +0.15 | +0.35% | 4,000 |
| Nov 2, 2026 | 43.38 | 43.38 | 42.59 | 42.59 | -0.08 | -0.19% | 1,300 |
| Oct 30, 2026 | 43.03 | 43.03 | 42.67 | 42.67 | -1.57 | -3.55% | 300 |
| Oct 29, 2026 | 44.14 | 44.24 | 44.09 | 44.24 | -0.60 | -1.34% | 4,200 |
| Oct 28, 2026 | 44.55 | 44.89 | 44.55 | 44.84 | +0.84 | +1.91% | 3,200 |
| Oct 27, 2026 | 43.95 | 44.14 | 43.95 | 44.00 | +0.60 | +1.38% | 1,700 |
| Oct 26, 2026 | 42.94 | 43.47 | 42.94 | 43.40 | -0.79 | -1.79% | 900 |
| Oct 23, 2026 | 44.06 | 44.21 | 44.06 | 44.19 | +0.24 | +0.55% | 2,700 |
| Oct 22, 2026 | 44.48 | 44.48 | 43.92 | 43.95 | -1.39 | -3.07% | 2,700 |
| Oct 21, 2026 | 45.24 | 45.36 | 45.24 | 45.34 | +0.30 | +0.67% | 2,300 |
| Oct 20, 2026 | 44.59 | 45.22 | 44.59 | 45.04 | +0.14 | +0.31% | 2,600 |
| Oct 19, 2026 | 45.03 | 45.20 | 44.90 | 44.90 | +0.54 | +1.22% | 4,900 |
| Oct 16, 2026 | 44.87 | 44.87 | 44.36 | 44.36 | -0.89 | -1.97% | 1,500 |
| Oct 15, 2026 | 45.06 | 45.25 | 45.04 | 45.25 | -0.41 | -0.90% | 2,900 |
| Oct 14, 2026 | 45.66 | 45.66 | 45.66 | 45.66 | -1.22 | -2.60% | 300 |
| Oct 13, 2026 | 46.55 | 46.88 | 46.55 | 46.88 | -0.45 | -0.95% | 4,900 |
| Oct 12, 2026 | 47.31 | 47.33 | 47.31 | 47.33 | -0.43 | -0.90% | 400 |
| Oct 9, 2026 | 47.69 | 47.76 | 47.69 | 47.76 | +0.37 | +0.78% | 1,900 |
| Oct 8, 2026 | 47.69 | 47.83 | 47.31 | 47.39 | -1.14 | -2.35% | 2,100 |
| Oct 7, 2026 | 48.65 | 48.65 | 48.52 | 48.53 | -0.80 | -1.62% | 1,000 |
| Oct 6, 2026 | 49.54 | 49.54 | 49.33 | 49.33 | -0.30 | -0.60% | 3,500 |
| Oct 5, 2026 | 49.43 | 49.72 | 49.43 | 49.63 | +0.85 | +1.74% | 3,000 |
| Oct 2, 2026 | 48.78 | 48.78 | 48.78 | 48.78 | +0.89 | +1.86% | 100 |
| Oct 1, 2026 | 47.61 | 47.89 | 47.61 | 47.89 | +0.01 | +0.02% | 1,300 |
| Sep 30, 2026 | 48.03 | 48.04 | 47.68 | 47.88 | -0.51 | -1.05% | 7,400 |
| Sep 29, 2026 | 48.39 | 48.39 | 48.39 | 48.39 | +0.19 | +0.39% | 200 |
| Sep 28, 2026 | 47.92 | 48.20 | 47.92 | 48.20 | -0.66 | -1.35% | 400 |
| Sep 25, 2026 | 48.67 | 48.93 | 48.61 | 48.86 | +0.59 | +1.22% | 1,400 |
| Sep 24, 2026 | 48.27 | 48.43 | 48.21 | 48.27 | -0.42 | -0.86% | 2,600 |
| Sep 23, 2026 | 49.09 | 49.09 | 48.69 | 48.69 | -1.00 | -2.01% | 1,100 |
| Sep 22, 2026 | 49.35 | 49.69 | 49.35 | 49.69 | +0.39 | +0.79% | 5,300 |
| Sep 21, 2026 | 49.09 | 49.30 | 49.09 | 49.30 | +1.34 | +2.79% | 800 |
| Sep 18, 2026 | 47.74 | 47.96 | 47.58 | 47.96 | -0.13 | -0.27% | 4,100 |
| Sep 17, 2026 | 48.09 | 48.09 | 48.09 | 48.09 | +1.03 | +2.19% | 300 |
| Sep 16, 2026 | 47.07 | 47.07 | 47.06 | 47.06 | 0.00 | 0.00% | 1,200 |
| Sep 15, 2026 | 47.05 | 47.08 | 47.05 | 47.06 | -0.31 | -0.65% | 1,700 |
| Sep 14, 2026 | 47.37 | 47.66 | 47.16 | 47.37 | -1.41 | -2.89% | 3,900 |
| Sep 11, 2026 | 48.91 | 48.91 | 48.78 | 48.78 | +0.66 | +1.37% | 3,000 |
| Sep 10, 2026 | 48.23 | 48.42 | 48.12 | 48.12 | -1.31 | -2.65% | 500 |
| Sep 9, 2026 | 49.28 | 49.47 | 49.04 | 49.43 | +0.13 | +0.26% | 3,600 |
| Sep 8, 2026 | 49.45 | 49.45 | 49.30 | 49.30 | +0.15 | +0.31% | 1,200 |
| Sep 4, 2026 | 49.00 | 49.19 | 49.00 | 49.15 | +0.65 | +1.34% | 2,800 |
| Sep 3, 2026 | 47.71 | 48.50 | 47.66 | 48.50 | +0.31 | +0.64% | 10,900 |
| Sep 2, 2026 | 48.21 | 48.21 | 48.19 | 48.19 | +0.38 | +0.79% | 200 |
| Sep 1, 2026 | 47.96 | 47.96 | 47.81 | 47.81 | -0.22 | -0.46% | 1,100 |
| Aug 31, 2026 | 48.28 | 48.41 | 47.82 | 48.03 | -0.08 | -0.17% | 11,800 |
| Aug 28, 2026 | 48.45 | 48.45 | 48.05 | 48.11 | -0.34 | -0.70% | 6,300 |
| Aug 27, 2026 | 48.41 | 48.45 | 48.13 | 48.45 | +0.40 | +0.83% | 4,800 |
| Aug 26, 2026 | 48.03 | 48.15 | 48.03 | 48.05 | +0.02 | +0.04% | 6,600 |
| Aug 25, 2026 | 48.03 | 48.03 | 48.03 | 48.03 | +0.90 | +1.91% | 100 |
| Aug 24, 2026 | 47.09 | 47.13 | 47.09 | 47.13 | -0.67 | -1.40% | 1,400 |
| Aug 21, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | +0.35 | +0.74% | 200 |
| Aug 20, 2026 | 47.38 | 47.52 | 47.33 | 47.45 | +0.23 | +0.49% | 1,500 |
| Aug 19, 2026 | 47.53 | 47.53 | 47.08 | 47.22 | +0.49 | +1.05% | 1,400 |
| Aug 18, 2026 | 46.74 | 46.85 | 46.61 | 46.73 | -1.65 | -3.41% | 2,700 |
| Aug 17, 2026 | 48.38 | 48.60 | 48.38 | 48.38 | +0.30 | +0.62% | 1,100 |
| Aug 14, 2026 | 48.41 | 48.41 | 48.08 | 48.08 | -0.06 | -0.12% | 1,700 |
65 days, newest first. Daily bars as drawn on the MEMX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.