Matthews Emerging Markets... (MEMX)
AMEX: MEMX
· Real-Time Price · USD
34.76
0.27 (0.79%)
At close: Sep 29, 2025, 3:55 PM
34.75
-0.03%
After-hours: Sep 29, 2025, 04:04 PM EDT
MEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 34.77 | 34.77 | 34.75 | 34.75 | 34.76 | 0.75% | 969 |
| Sep 26, 2025 | 34.39 | 34.49 | 34.39 | 34.49 | 34.49 | -0.32% | 400 |
| Sep 25, 2025 | 34.62 | 34.62 | 34.52 | 34.60 | 34.60 | -0.89% | 220 |
| Sep 24, 2025 | 35.03 | 35.04 | 34.87 | 34.91 | 34.91 | -0.99% | 4,111 |
| Sep 23, 2025 | 35.40 | 35.40 | 35.26 | 35.26 | 35.26 | 0.31% | 428 |
| Sep 22, 2025 | 34.96 | 35.17 | 34.96 | 35.15 | 35.15 | 0.63% | 941 |
| Sep 19, 2025 | 34.99 | 34.99 | 34.91 | 34.93 | 34.93 | -0.51% | 1,100 |
| Sep 18, 2025 | 35.14 | 35.15 | 35.11 | 35.11 | 35.11 | 0.34% | 430 |
| Sep 17, 2025 | 35.00 | 35.03 | 34.97 | 34.99 | 34.99 | 0.03% | 3,235 |
| Sep 16, 2025 | 34.92 | 34.98 | 34.87 | 34.98 | 34.98 | 0.92% | 3,155 |
| Sep 15, 2025 | 34.72 | 34.72 | 34.66 | 34.66 | 34.66 | 0.26% | 300 |
| Sep 12, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | 0.26% | 100 |
| Sep 11, 2025 | 34.47 | 34.48 | 34.47 | 34.48 | 34.48 | 0.82% | 212 |
| Sep 10, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 1.33% | 100 |
| Sep 9, 2025 | 33.85 | 33.85 | 33.75 | 33.75 | 33.75 | 0.09% | 549 |
| Sep 8, 2025 | 33.67 | 33.72 | 33.67 | 33.72 | 33.72 | 0.24% | 917 |
| Sep 5, 2025 | 33.70 | 33.80 | 33.53 | 33.64 | 33.64 | 1.20% | 636 |
| Sep 4, 2025 | 33.05 | 33.24 | 33.05 | 33.24 | 33.24 | 0.57% | 626 |
| Sep 3, 2025 | 33.07 | 33.07 | 33.05 | 33.05 | 33.05 | 0.79% | 626 |
| Sep 2, 2025 | 32.64 | 32.80 | 32.64 | 32.79 | 32.79 | -0.94% | 843 |