Stock listing
NASDAQ:MEMA Man Active Emerging Markets Alternative ETF Stock
Follow Man Active Emerging Markets Alternative ETF into a list and get an email when it puts out news.
Share price · NASDAQ:MEMA
$27.64 USD -0.73 (-2.6%)
Close on Oct 30, 2026
- Day range
- $27.39 – $27.72 USDOct 30, 2026
- Volume
- 30,000 sharesOct 30, 2026
- Traded on an average day
- $233,645 USDMedian day 2,300 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:MEMA · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $27.64 | -0.735 | -2.6% | $27.62 | $27.72 | $27.39 | 30,000 | |
| $28.37 | -0.789 | -2.7% | $28.18 | $28.37 | $28.15 | 8,700 | |
| $29.16 | +0.502 | +1.8% | $28.96 | $29.16 | $28.92 | 11,700 | |
| $28.66 | +0.527 | +1.9% | $28.62 | $28.75 | $28.56 | 26,800 | |
| $28.13 | -0.581 | -2.0% | $27.84 | $28.13 | $27.84 | 3,500 | |
| $28.71 | +0.716 | +2.6% | $28.71 | $28.71 | $28.71 | 100 | |
| $28.00 | -1.385 | -4.7% | $28.30 | $29.00 | $27.87 | 19,400 | |
| $29.38 | +0.20 | +0.7% | $29.38 | $29.38 | $29.38 | 100 | |
| $29.18 | -0.28 | -1.0% | $29.18 | $29.18 | $29.18 | 100 | |
| $29.46 | +0.62 | +2.1% | $29.78 | $29.78 | $29.41 | 12,100 | |
| $28.84 | -0.687 | -2.3% | $28.84 | $28.84 | $28.84 | 100 | |
| $29.53 | -0.02 | -0.1% | $28.89 | $29.53 | $28.89 | 2,200 | |
| $29.55 | -0.831 | -2.7% | $29.70 | $29.71 | $29.47 | 12,000 | |
| $30.38 | -0.112 | -0.4% | $30.38 | $30.38 | $30.38 | 300 | |
| $30.49 | -0.883 | -2.8% | $30.51 | $30.51 | $30.49 | 2,400 | |
| $31.38 | +0.766 | +2.5% | $31.38 | $31.38 | $31.38 | 100 | |
| $30.61 | -0.733 | -2.3% | $30.63 | $30.70 | $30.32 | 8,300 | |
| $31.34 | -0.477 | -1.5% | $31.06 | $31.34 | $31.06 | 2,400 | |
| $31.82 | -0.303 | -0.9% | $31.90 | $31.90 | $31.82 | 200 | |
| $32.12 | +0.291 | +0.9% | $32.12 | $32.12 | $32.12 | 100 | |
| $31.83 | +0.478 | +1.5% | $31.93 | $31.93 | $31.58 | 7,000 | |
| $31.35 | +0.348 | +1.1% | $31.20 | $31.35 | $31.20 | 200 | |
| $31.01 | -0.592 | -1.9% | $31.05 | $31.07 | $30.95 | 7,400 | |
| $31.60 | +0.148 | +0.5% | $31.60 | $31.60 | $31.60 | 100 | |
| $31.45 | -0.577 | -1.8% | $31.46 | $31.55 | $31.45 | 400 | |
| $32.03 | +0.384 | +1.2% | $31.91 | $32.03 | $31.86 | 3,600 | |
| $31.64 | +0.144 | +0.5% | $31.74 | $31.74 | $31.60 | 6,200 | |
| $31.50 | -0.638 | -2.0% | $31.69 | $31.71 | $31.47 | 8,600 | |
| $32.14 | +0.057 | +0.2% | $31.89 | $32.14 | $31.84 | 22,100 | |
| $32.08 | +0.995 | +3.2% | $31.80 | $32.08 | $31.80 | 5,500 | |
| $31.08 | -0.177 | -0.6% | $30.89 | $31.09 | $30.57 | 30,700 | |
| $31.26 | +0.642 | +2.1% | $31.26 | $31.26 | $31.26 | 100 | |
| $30.62 | -0.342 | -1.1% | $30.84 | $30.84 | $30.62 | 200 | |
| $30.96 | -0.532 | -1.7% | $31.05 | $31.05 | $30.88 | 12,800 | |
| $31.49 | -0.266 | -0.8% | $31.30 | $31.98 | $31.16 | 39,800 | |
| $31.76 | +0.066 | +0.2% | $31.78 | $31.84 | $31.71 | 6,500 | |
| $31.69 | -0.05 | -0.2% | $31.70 | $31.93 | $31.56 | 28,800 | |
| $31.74 | -0.107 | -0.3% | $31.84 | $31.84 | $31.74 | 500 | |
| $31.85 | +0.159 | +0.5% | $31.69 | $32.01 | $31.69 | 14,700 | |
| $31.69 | +0.423 | +1.4% | $31.42 | $31.72 | $31.42 | 15,600 | |
| $31.27 | -0.237 | -0.8% | $31.27 | $31.27 | $31.27 | 200 | |
| $31.51 | +0.388 | +1.2% | $31.46 | $31.51 | $31.31 | 20,100 | |
| $31.12 | -0.149 | -0.5% | $31.12 | $31.12 | $31.12 | 100 | |
| $31.27 | +0.118 | +0.4% | $31.27 | $31.27 | $31.27 | 200 | |
| $31.15 | -0.259 | -0.8% | $31.12 | $31.15 | $31.12 | 300 | |
| $31.41 | +0.292 | +0.9% | $31.41 | $31.41 | $31.41 | 100 | |
| $31.12 | -0.335 | -1.1% | $31.12 | $31.12 | $31.12 | 100 | |
| $31.45 | +0.557 | +1.8% | $31.18 | $31.45 | $31.12 | 7,020 | |
| $30.89 | -0.347 | -1.1% | $30.84 | $31.07 | $30.71 | 13,411 | |
| $31.24 | +0.672 | +2.2% | $31.24 | $31.24 | $31.24 | 100 | |
| $30.57 | -0.145 | -0.5% | $30.57 | $30.57 | $30.57 | 200 | |
| $30.71 | +0.723 | +2.4% | $31.14 | $31.14 | $30.71 | 14,300 | |
| $29.99 | -0.994 | -3.2% | $29.99 | $29.99 | $29.99 | 100 | |
| $30.99 | +0.384 | +1.3% | $30.99 | $30.99 | $30.99 | 100 | |
| $30.60 | +0.122 | +0.4% | $30.50 | $30.60 | $30.50 | 300 | |
| $30.48 | -0.08 | -0.3% | $30.48 | $30.48 | $30.48 | 200 | |
| $30.56 | +0.29 | +1.0% | $30.56 | $30.56 | $30.56 | 100 | |
| $30.27 | +0.203 | +0.7% | $30.27 | $30.27 | $30.27 | 139 | |
| $30.07 | -0.377 | -1.2% | $30.08 | $30.09 | $30.07 | 730 | |
| $30.44 | +0.25 | +0.8% | $30.44 | $30.44 | $30.44 | 100 | |
| $30.19 | -0.052 | -0.2% | $30.19 | $30.19 | $30.19 | 100 | |
| $30.25 | -0.256 | -0.8% | $30.02 | $30.25 | $30.02 | 14,100 | |
| $30.50 | +0.943 | +3.2% | $30.50 | $30.50 | $30.50 | 100 | |
| $29.56 | +0.158 | +0.5% | $29.85 | $29.87 | $29.41 | 21,600 | |
| $29.40 | +0.017 | +0.1% | $28.86 | $29.40 | $28.86 | 57,600 | |
| $29.38 | +1.279 | +4.6% | $28.93 | $29.38 | $28.93 | 5,500 |
- Ticker
- NASDAQ:MEMA
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
Man Active Emerging Markets Alternative ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Man Active Emerging Markets Alternative ETF.