Price Alert

Matthews Emerging Markets... (MEMX)

AMEX: MEMX · Real-Time Price · USD

33.70

0.08 (0.23%)

At close: Aug 18, 2025, 3:58 PM

33.70

0.01%

After-hours: Aug 18, 2025, 04:04 PM EDT

MEMX Stock Price History

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

Date	Open	High	Low	Close	Adj Close	% Change	Volume
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
Aug 8, 2025	33.47	33.47	33.45	33.45	33.45	-0.18%	800
Aug 7, 2025	33.67	33.67	33.51	33.51	33.51	1.09%	3,300
Aug 6, 2025	33.07	33.15	33.07	33.15	33.15	0.76%	1,200
Aug 5, 2025	33.02	33.03	32.90	32.90	32.90	-0.24%	6,733
Aug 4, 2025	32.93	33.04	32.93	32.98	32.98	1.38%	15,200
Aug 1, 2025	32.57	32.57	32.53	32.53	32.53	-0.46%	600
Jul 31, 2025	32.95	32.95	32.68	32.68	32.68	-0.31%	4,300
Jul 30, 2025	32.78	32.78	32.78	32.78	32.78	-0.73%	100
Jul 29, 2025	32.99	33.02	32.99	33.02	33.02	0.18%	406
Jul 28, 2025	32.99	32.99	32.96	32.96	32.96	-0.90%	406
Jul 25, 2025	33.28	33.28	33.26	33.26	33.26	-0.24%	500
Jul 24, 2025	33.34	33.34	33.34	33.34	33.34	-0.24%	100
Jul 23, 2025	33.35	33.42	33.35	33.42	33.42	1.24%	200
Jul 22, 2025	32.95	33.01	32.95	33.01	33.01	-0.63%	442
Jul 21, 2025	33.29	33.29	33.19	33.22	33.22	0.51%	1,725