Skip to main content

Matthews International Funds Matthews Emerging Markets ex China Active ETF (NY:MEMX)

34.66 +0.09 (+0.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 15, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 34.57 34.57 34.57 34.57 100 +0.09(+0.27%)
Sep 11, 2025 34.47 34.48 34.47 34.48 212 +0.27(+0.80%)
Sep 10, 2025 34.20 34.20 34.20 34.20 20 +0.46(+1.35%)
Sep 09, 2025 33.85 33.85 33.75 33.75 549 +0.03(+0.09%)
Sep 08, 2025 33.67 33.72 33.67 33.72 917 +0.08(+0.23%)
Sep 05, 2025 33.70 33.80 33.53 33.64 636 +0.40(+1.20%)
Sep 04, 2025 33.05 33.24 33.05 33.24 626 +0.19(+0.59%)
Sep 03, 2025 33.07 33.07 33.05 33.05 626 +0.26(+0.78%)
Sep 02, 2025 32.64 32.80 32.64 32.79 843 -0.31(-0.94%)
Aug 29, 2025 33.10 33.11 33.10 33.10 1,150 -0.45(-1.35%)
Aug 28, 2025 33.55 33.55 33.55 33.55 183 +0.15(+0.44%)
Aug 27, 2025 33.35 33.41 33.35 33.41 198 +0.07(+0.20%)
Aug 26, 2025 33.30 33.51 33.30 33.34 6,444 -0.05(-0.16%)
Aug 25, 2025 33.39 33.39 33.39 33.39 151 -0.21(-0.63%)
Aug 22, 2025 33.60 33.63 33.60 33.60 1,334 +0.43(+1.30%)
Aug 21, 2025 33.24 33.24 33.17 33.17 474 -0.01(-0.03%)
Aug 20, 2025 33.16 33.18 33.16 33.18 218 -0.13(-0.40%)
Aug 19, 2025 33.60 33.60 33.30 33.31 13,133 -0.38(-1.13%)
Aug 18, 2025 33.70 33.74 33.70 33.70 2,279 +0.08(+0.22%)
Aug 15, 2025 33.62 33.66 33.62 33.62 824 -0.02(-0.07%)
Aug 14, 2025 33.65 33.65 33.65 33.65 154 -0.21(-0.61%)
Aug 13, 2025 33.94 34.00 33.83 33.85 1,519 +0.04(+0.12%)
Aug 12, 2025 33.81 33.81 33.81 33.81 769 +0.46(+1.37%)
Aug 11, 2025 33.49 33.50 33.35 33.35 533 -0.10(-0.30%)
Aug 08, 2025 33.47 33.47 33.45 33.45 767 -0.05(-0.16%)
Aug 07, 2025 33.67 33.67 33.51 33.51 3,288 +0.36(+1.07%)
Aug 06, 2025 33.07 33.15 33.07 33.15 1,196 +0.25(+0.75%)
Aug 05, 2025 33.02 33.03 32.90 32.90 6,733 -0.07(-0.22%)
Aug 04, 2025 32.93 33.04 32.93 32.98 15,168 +0.44(+1.36%)
Aug 01, 2025 32.57 32.57 32.53 32.53 574 -0.15(-0.45%)
Jul 31, 2025 32.95 32.95 32.68 32.68 4,254 -0.10(-0.30%)
Jul 30, 2025 32.78 32.78 32.78 32.78 32 -0.24(-0.72%)
Jul 29, 2025 32.99 33.02 32.99 33.02 103 +0.06(+0.17%)
Jul 28, 2025 32.99 32.99 32.96 32.96 406 -0.30(-0.91%)
Jul 25, 2025 33.27 33.27 33.26 33.26 458 -0.08(-0.24%)
Jul 24, 2025 33.34 33.34 33.34 33.34 5 -0.07(-0.22%)
Jul 23, 2025 33.35 33.42 33.35 33.42 169 +0.40(+1.22%)
Jul 22, 2025 32.95 33.01 32.95 33.01 442 -0.21(-0.62%)
Jul 21, 2025 33.29 33.29 33.19 33.22 1,725 +0.17(+0.51%)
Jul 18, 2025 33.27 33.27 33.05 33.05 2,374 -0.12(-0.37%)
Jul 17, 2025 33.01 33.18 33.01 33.17 1,517 +0.32(+0.98%)
Jul 16, 2025 32.70 32.85 32.70 32.85 219 +0.12(+0.37%)
Jul 15, 2025 32.73 32.73 32.73 32.73 170 +0.21(+0.66%)
Jul 14, 2025 32.50 32.51 32.50 32.51 191 -0.07(-0.23%)
Jul 11, 2025 32.59 32.59 32.59 32.59 172 -0.16(-0.48%)
Jul 10, 2025 32.63 32.75 32.63 32.75 3,903 -0.03(-0.09%)
Jul 09, 2025 32.83 32.85 32.77 32.78 3,586 +0.06(+0.18%)
Jul 08, 2025 32.74 32.76 32.71 32.72 416 +0.18(+0.55%)
Jul 07, 2025 32.63 32.66 32.54 32.54 348 -0.64(-1.93%)
Jul 03, 2025 33.06 33.19 33.06 33.18 205 +0.28(+0.86%)
Jul 02, 2025 32.72 32.94 32.70 32.90 3,934 +0.20(+0.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.