Skip to main content

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

32.25 +0.84 (+2.66%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2025 32.11 32.27 32.11 32.25 1,041 +0.84(+2.66%)
Jun 23, 2025 31.42 31.42 31.42 31.42 77 +0.13(+0.41%)
Jun 20, 2025 31.35 31.39 31.29 31.29 2,332 -0.19(-0.59%)
Jun 18, 2025 31.47 31.47 31.47 31.47 100 +0.13(+0.42%)
Jun 17, 2025 31.58 31.60 31.34 31.34 6,025 -0.26(-0.81%)
Jun 16, 2025 31.67 31.67 31.60 31.60 280 +0.32(+1.01%)
Jun 13, 2025 31.28 31.48 31.27 31.28 4,022 -0.49(-1.56%)
Jun 12, 2025 31.76 31.82 31.73 31.78 633 +0.09(+0.29%)
Jun 11, 2025 31.69 31.69 31.69 31.69 160 +0.04(+0.14%)
Jun 10, 2025 31.61 31.64 31.61 31.64 2,724 +0.18(+0.57%)
Jun 09, 2025 31.46 31.46 31.46 31.46 150 +0.20(+0.63%)
Jun 06, 2025 31.18 31.28 31.18 31.27 1,266 +0.19(+0.60%)
Jun 05, 2025 31.14 31.14 31.05 31.08 20,412 +0.16(+0.51%)
Jun 04, 2025 30.95 31.00 30.92 30.92 3,446 +0.18(+0.58%)
Jun 03, 2025 30.61 30.79 30.59 30.74 1,758 +0.06(+0.21%)
Jun 02, 2025 30.61 30.71 30.47 30.68 4,184 +0.20(+0.65%)
May 30, 2025 30.64 30.64 30.28 30.48 2,925 -0.26(-0.85%)
May 29, 2025 30.84 30.84 30.68 30.74 518 +0.07(+0.24%)
May 28, 2025 30.71 30.71 30.67 30.67 405 -0.09(-0.29%)
May 27, 2025 30.75 30.75 30.75 30.75 108 +0.21(+0.68%)
May 23, 2025 30.48 30.55 30.48 30.55 1,876 +0.13(+0.41%)
May 22, 2025 30.40 30.52 30.37 30.42 1,196 -0.05(-0.17%)
May 21, 2025 30.73 30.75 30.47 30.47 3,652 -0.05(-0.17%)
May 20, 2025 30.42 30.53 30.42 30.53 2,140 -0.14(-0.47%)
May 19, 2025 30.56 30.67 30.56 30.67 1,289 +0.08(+0.26%)
May 16, 2025 30.59 30.59 30.59 30.59 100 -0.02(-0.06%)
May 15, 2025 30.58 30.61 30.58 30.61 5,621 +0.14(+0.45%)
May 14, 2025 30.53 30.56 30.47 30.47 1,004 +0.14(+0.46%)
May 13, 2025 30.15 30.38 30.15 30.33 2,532 +0.37(+1.24%)
May 12, 2025 29.90 29.97 29.90 29.96 476 +0.48(+1.61%)
May 09, 2025 29.50 29.50 29.48 29.48 322 +0.15(+0.50%)
May 08, 2025 29.48 29.48 29.34 29.34 3,287 -0.30(-1.02%)
May 07, 2025 29.62 29.64 29.56 29.64 531 -0.01(-0.02%)
May 06, 2025 29.64 29.64 29.64 29.64 114 -0.16(-0.55%)
May 05, 2025 29.99 29.99 29.81 29.81 3,403 +0.19(+0.65%)
May 02, 2025 29.73 29.73 29.57 29.62 2,490 +0.77(+2.68%)
May 01, 2025 28.92 28.92 28.79 28.84 227,764 +0.07(+0.25%)
Apr 30, 2025 28.58 28.77 28.58 28.77 1,033 +0.06(+0.20%)
Apr 29, 2025 28.74 28.74 28.70 28.71 819 +0.19(+0.65%)
Apr 28, 2025 28.52 28.53 28.52 28.53 203 +0.03(+0.09%)
Apr 25, 2025 28.34 28.50 28.34 28.50 629 -0.05(-0.17%)
Apr 24, 2025 28.21 28.55 28.21 28.55 809 +0.46(+1.63%)
Apr 23, 2025 28.23 28.23 28.09 28.09 182 +0.26(+0.92%)
Apr 22, 2025 27.68 27.84 27.68 27.84 240 +0.34(+1.24%)
Apr 21, 2025 27.64 27.64 27.37 27.49 1,780 +0.00(+0.00%)
Apr 17, 2025 27.49 27.56 27.49 27.49 921 +0.32(+1.18%)
Apr 16, 2025 27.15 27.21 27.15 27.17 2,351 -0.20(-0.73%)
Apr 15, 2025 27.40 27.42 27.37 27.37 1,983 +0.17(+0.63%)
Apr 14, 2025 27.23 27.25 27.20 27.20 2,217 +0.12(+0.45%)
Apr 11, 2025 26.15 27.13 26.15 27.08 8,186 +0.63(+2.39%)
Apr 10, 2025 26.53 26.53 26.29 26.45 1,303 -0.47(-1.75%)
Apr 09, 2025 25.27 26.92 25.16 26.92 8,205 +1.62(+6.42%)
Apr 08, 2025 26.07 26.07 25.29 25.29 614 -0.45(-1.75%)
Apr 07, 2025 25.37 25.94 25.25 25.74 5,103 -0.33(-1.27%)
Apr 04, 2025 26.60 26.60 26.00 26.07 2,147 -1.33(-4.85%)
Apr 03, 2025 27.60 27.60 27.40 27.40 492 -0.79(-2.81%)
Apr 02, 2025 28.07 28.20 28.07 28.20 1,378 +0.15(+0.53%)
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.