Price Alert

Matthews Emerging Markets... (MEMX)

AMEX: MEMX · Real-Time Price · USD

33.72

0.00 (0.01%)

At close: Sep 09, 2025, 9:41 AM

MEMX Stock Price History

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

Date	Open	High	Low	Close	Adj Close	% Change	Volume
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
Aug 29, 2025	33.10	33.11	33.10	33.10	33.10	-1.34%	1,200
Aug 28, 2025	33.55	33.55	33.55	33.55	33.55	0.42%	200
Aug 27, 2025	33.35	33.41	33.35	33.41	33.41	0.21%	200
Aug 26, 2025	33.30	33.51	33.30	33.34	33.34	-0.15%	6,444
Aug 25, 2025	33.39	33.39	33.39	33.39	33.39	-0.63%	200
Aug 22, 2025	33.60	33.63	33.60	33.60	33.60	1.30%	1,334
Aug 21, 2025	33.24	33.24	33.17	33.17	33.17	-0.03%	500
Aug 20, 2025	33.16	33.18	33.16	33.18	33.18	-0.39%	218
Aug 19, 2025	33.60	33.60	33.30	33.31	33.31	-1.16%	13,133
Aug 18, 2025	33.70	33.74	33.70	33.70	33.70	0.24%	2,300
Aug 15, 2025	33.62	33.66	33.62	33.62	33.62	-0.09%	824
Aug 14, 2025	33.65	33.65	33.65	33.65	33.65	-0.59%	200
Aug 13, 2025	33.94	34.00	33.83	33.85	33.85	0.12%	1,519
Aug 12, 2025	33.81	33.81	33.81	33.81	33.81	1.38%	800
Aug 11, 2025	33.49	33.50	33.35	33.35	33.35	-0.30%	533