Matthews Emerging Markets... (MEM)
AMEX: MEM
· Real-Time Price · USD
36.17
0.34 (0.96%)
At close: Sep 29, 2025, 3:58 PM
36.22
0.14%
After-hours: Sep 29, 2025, 04:05 PM EDT
MEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 36.24 | 36.38 | 36.22 | 36.22 | 36.22 | 1.09% | 1,928 |
| Sep 26, 2025 | 35.84 | 35.84 | 35.74 | 35.83 | 35.83 | -0.31% | 2,100 |
| Sep 25, 2025 | 35.78 | 35.94 | 35.78 | 35.94 | 35.94 | -0.77% | 1,400 |
| Sep 24, 2025 | 36.32 | 36.43 | 36.22 | 36.22 | 36.22 | 0.22% | 11,449 |
| Sep 23, 2025 | 36.32 | 36.37 | 36.14 | 36.14 | 36.14 | -0.17% | 1,326 |
| Sep 22, 2025 | 36.13 | 36.20 | 36.13 | 36.20 | 36.20 | 0.19% | 6,619 |
| Sep 19, 2025 | 36.16 | 36.16 | 36.13 | 36.13 | 36.13 | -0.30% | 508 |
| Sep 18, 2025 | 36.15 | 36.35 | 36.09 | 36.24 | 36.24 | -0.36% | 42,900 |
| Sep 17, 2025 | 36.42 | 36.44 | 36.34 | 36.37 | 36.37 | 0.75% | 1,728 |
| Sep 16, 2025 | 36.01 | 36.10 | 35.88 | 36.10 | 36.10 | 0.84% | 11,000 |
| Sep 15, 2025 | 35.81 | 35.82 | 35.76 | 35.80 | 35.80 | 0.70% | 721 |
| Sep 12, 2025 | 35.53 | 35.60 | 35.45 | 35.55 | 35.55 | -0.22% | 2,517 |
| Sep 11, 2025 | 35.54 | 35.63 | 35.54 | 35.63 | 35.63 | 1.89% | 1,025 |
| Sep 10, 2025 | 35.01 | 35.06 | 34.97 | 34.97 | 34.97 | 0.60% | 1,835 |
| Sep 9, 2025 | 34.80 | 34.80 | 34.71 | 34.76 | 34.76 | 0.93% | 18,507 |
| Sep 8, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 1.26% | 200 |
| Sep 5, 2025 | 34.03 | 34.15 | 33.88 | 34.01 | 34.01 | 1.28% | 3,420 |
| Sep 4, 2025 | 33.40 | 33.58 | 33.40 | 33.58 | 33.58 | -0.47% | 920 |
| Sep 3, 2025 | 33.71 | 33.74 | 33.68 | 33.74 | 33.74 | 0.18% | 800 |
| Sep 2, 2025 | 33.39 | 33.69 | 33.39 | 33.68 | 33.68 | 0.12% | 3,100 |