Matthews Emerging Markets... (MEMS)
NASDAQ: MEMS
· Real-Time Price · USD
26.68
0.14 (0.53%)
At close: Sep 30, 2025, 11:28 AM
26.78
0.38%
After-hours: Sep 30, 2025, 04:04 PM EDT
MEMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 0.79% | 45 |
| Sep 26, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | -0.49% | 100 |
| Sep 25, 2025 | 26.67 | 26.67 | 26.54 | 26.60 | 26.60 | -1.37% | 343 |
| Sep 24, 2025 | 27.04 | 27.04 | 26.97 | 26.97 | 26.97 | -0.99% | 234 |
| Sep 23, 2025 | 27.28 | 27.30 | 27.24 | 27.24 | 27.24 | -0.98% | 1,000 |
| Sep 22, 2025 | 27.53 | 27.53 | 27.51 | 27.51 | 27.51 | -0.54% | 848 |
| Sep 19, 2025 | 27.70 | 27.70 | 27.66 | 27.66 | 27.66 | -0.07% | 500 |
| Sep 18, 2025 | 27.73 | 27.73 | 27.68 | 27.68 | 27.68 | -0.04% | 1,144 |
| Sep 17, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 0.54% | 223 |
| Sep 16, 2025 | 27.51 | 27.54 | 27.49 | 27.54 | 27.54 | 0.00% | 1,400 |
| Sep 15, 2025 | 27.53 | 27.54 | 27.53 | 27.54 | 27.54 | 1.21% | 3,488 |
| Sep 12, 2025 | 27.27 | 27.27 | 27.20 | 27.21 | 27.21 | -0.55% | 1,600 |
| Sep 11, 2025 | 27.40 | 27.40 | 27.34 | 27.36 | 27.36 | 0.70% | 1,500 |
| Sep 10, 2025 | 27.22 | 27.22 | 27.17 | 27.17 | 27.17 | 0.56% | 604 |
| Sep 9, 2025 | 27.04 | 27.07 | 26.95 | 27.02 | 27.02 | 0.41% | 2,500 |
| Sep 8, 2025 | 26.90 | 26.94 | 26.74 | 26.91 | 26.91 | 0.60% | 2,354 |
| Sep 5, 2025 | 26.83 | 26.83 | 26.75 | 26.75 | 26.75 | 1.17% | 200 |
| Sep 4, 2025 | 26.39 | 26.44 | 26.31 | 26.44 | 26.44 | -0.15% | 611 |
| Sep 3, 2025 | 26.45 | 26.48 | 26.45 | 26.48 | 26.48 | 1.03% | 705 |
| Sep 2, 2025 | 26.15 | 26.21 | 26.15 | 26.21 | 26.21 | -1.32% | 1,100 |