MEM Historical Prices
NYSEARCA: MEMMatthews Asia FundsDiversified Emerging MktsETFUSD
43.13+0.5213 (+1.22%)
At close: Oct 9, 9:37 AM ET · Delayed 15 min
MEM price history
The price history for Matthews Emerging Markets Equity Active (MEM) on this page begins on October 7, 2026, when the stock closed at $43.61; it most recently closed at $43.13 on October 9, 2026. The highest price in this record is $43.74, reached on October 7, 2026; the latest close is 1.4% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
MEM returns
1 week
-1.09%
MEM price return, excluding dividends.
MEM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 43.15 | 43.16 | 43.13 | 43.13 | +1.22% | |
| 42.91 | 42.94 | 42.48 | 42.61 | -2.29% | |
| 43.61 | 43.74 | 43.59 | 43.61 | — |