Price Alert

Matthews Emerging Markets... (MEM)

AMEX: MEM · Real-Time Price · USD

34.01

-0.00 (-0.01%)

At close: Sep 08, 2025, 9:42 AM

34.44

1.25%

After-hours: Sep 08, 2025, 04:04 PM EDT

MEM Stock Price History

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

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 8, 2025	34.44	34.44	34.44	34.44	34.44	1.26%	182
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
Aug 29, 2025	33.59	33.70	33.58	33.64	33.64	-0.24%	2,742
Aug 28, 2025	33.47	33.72	33.47	33.72	33.72	1.11%	1,700
Aug 27, 2025	33.26	33.38	33.13	33.35	33.35	-0.71%	9,016
Aug 26, 2025	33.58	33.60	33.51	33.59	33.59	-0.12%	1,523
Aug 25, 2025	33.72	33.81	33.63	33.63	33.63	-0.39%	1,000
Aug 22, 2025	33.30	33.77	33.30	33.76	33.76	1.50%	3,700
Aug 21, 2025	33.21	33.26	33.21	33.26	33.26	0.09%	4,648
Aug 20, 2025	33.23	33.23	33.02	33.23	33.23	-0.27%	2,000
Aug 19, 2025	33.48	33.52	33.32	33.32	33.32	-1.13%	1,337
Aug 18, 2025	33.73	33.73	33.67	33.70	33.70	0.30%	801
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