Price Alert

Matthews Emerging Markets... (MEM)

AMEX: MEM · Real-Time Price · USD

33.69

0.09 (0.27%)

At close: Aug 18, 2025, 3:04 PM

33.70

0.01%

After-hours: Aug 18, 2025, 04:05 PM EDT

MEM Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 15, 2025	33.67	33.67	33.59	33.60	33.60	0.30%	1,300
Aug 14, 2025	33.52	33.63	33.45	33.50	33.50	-0.95%	1,400
Aug 13, 2025	33.89	33.90	33.80	33.82	33.82	1.11%	1,346
Aug 12, 2025	33.27	33.50	33.27	33.45	33.45	1.49%	1,500
Aug 11, 2025	33.00	33.12	32.96	32.96	32.96	-0.39%	14,000
Aug 8, 2025	33.08	33.16	33.06	33.09	33.09	-0.39%	1,019
Aug 7, 2025	33.28	33.39	33.22	33.22	33.22	0.82%	1,145
Aug 6, 2025	32.85	32.96	32.80	32.95	32.95	0.37%	2,936
Aug 5, 2025	32.76	32.84	32.76	32.83	32.83	0.31%	1,707
Aug 4, 2025	32.72	32.77	32.66	32.73	32.73	1.30%	1,500
Aug 1, 2025	32.33	32.40	32.20	32.31	32.31	-1.07%	21,900
Jul 31, 2025	32.80	32.80	32.66	32.66	32.66	-0.37%	2,015
Jul 30, 2025	32.94	33.01	32.78	32.78	32.78	-0.70%	9,828
Jul 29, 2025	33.08	33.08	33.01	33.01	33.01	0.00%	1,500
Jul 28, 2025	33.09	33.11	32.94	33.01	33.01	-1.20%	6,330
Jul 25, 2025	33.33	33.47	33.29	33.41	33.41	-0.18%	7,300
Jul 24, 2025	33.57	33.57	33.44	33.47	33.47	-0.59%	6,500
Jul 23, 2025	33.47	33.67	33.47	33.67	33.67	1.14%	5,744
Jul 22, 2025	33.17	33.38	33.15	33.29	33.29	0.12%	14,600
Jul 21, 2025	33.38	33.38	33.25	33.25	33.25	0.91%	600