Stock listing
NASDAQ:MEMS Matthews Emerging Markets Discovery Active ETF Stock
Follow Matthews Emerging Markets Discovery Active ETF into a list and get an email when it puts out news.
Share price · NASDAQ:MEMS
$27.10 USD +0.10 (+0.4%)
Close on Nov 2, 2026
- Day range
- $27.10 – $27.10 USDNov 2, 2026
- Volume
- 28 sharesNov 2, 2026
- 52-week range
- $24.64 – $32.57 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $31,364 USDMedian day 300 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NASDAQ:MEMS · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $27.10 | +0.099 | +0.4% | $27.10 | $27.10 | $27.10 | 28 | |
| $27.00 | -0.939 | -3.4% | $27.00 | $27.00 | $27.00 | 100 | |
| $27.94 | -0.356 | -1.3% | $27.94 | $27.94 | $27.94 | 100 | |
| $28.29 | +0.244 | +0.9% | $28.29 | $28.29 | $28.29 | 100 | |
| $28.05 | +0.402 | +1.5% | $27.96 | $28.05 | $27.96 | 800 | |
| $27.65 | -0.643 | -2.3% | $27.64 | $27.65 | $27.64 | 500 | |
| $28.29 | +0.034 | +0.1% | $28.19 | $28.29 | $28.19 | 400 | |
| $28.25 | -0.861 | -3.0% | $28.55 | $28.55 | $28.25 | 200 | |
| $29.12 | -0.215 | -0.7% | $29.18 | $29.18 | $29.12 | 1,400 | |
| $29.33 | +0.145 | +0.5% | $29.33 | $29.33 | $29.33 | 100 | |
| $29.19 | +0.22 | +0.8% | $29.19 | $29.19 | $29.19 | 100 | |
| $28.97 | -0.395 | -1.3% | $29.30 | $29.32 | $28.97 | 500 | |
| $29.36 | -0.381 | -1.3% | $29.30 | $29.36 | $29.27 | 2,400 | |
| $29.74 | -0.518 | -1.7% | $29.86 | $29.98 | $29.74 | 1,200 | |
| $30.26 | -0.241 | -0.8% | $30.26 | $30.26 | $30.26 | 100 | |
| $30.50 | -0.098 | -0.3% | $30.50 | $30.50 | $30.50 | 100 | |
| $30.60 | +0.486 | +1.6% | $30.52 | $30.60 | $30.52 | 300 | |
| $30.11 | -0.458 | -1.5% | $30.11 | $30.11 | $30.11 | 100 | |
| $30.57 | -0.37 | -1.2% | $30.55 | $30.58 | $30.55 | 4,100 | |
| $30.94 | +0.069 | +0.2% | $30.98 | $31.01 | $30.94 | 700 | |
| $30.87 | +0.563 | +1.9% | $30.92 | $30.92 | $30.87 | 300 | |
| $30.31 | +0.355 | +1.2% | $30.31 | $30.31 | $30.31 | 100 | |
| $29.95 | -0.148 | -0.5% | $29.86 | $29.95 | $29.86 | 200 | |
| $30.10 | -0.093 | -0.3% | $30.10 | $30.10 | $30.10 | 100 | |
| $30.19 | +0.074 | +0.2% | $30.19 | $30.19 | $30.19 | 100 | |
| $30.12 | -0.392 | -1.3% | $30.00 | $30.12 | $30.00 | 300 | |
| $30.51 | +0.221 | +0.7% | $30.40 | $30.51 | $30.40 | 400 | |
| $30.29 | -0.229 | -0.8% | $30.31 | $30.31 | $30.29 | 700 | |
| $30.52 | -0.48 | -1.5% | $30.45 | $30.52 | $30.45 | 100 | |
| $31.00 | -0.018 | -0.1% | $30.92 | $31.00 | $30.92 | 800 | |
| $31.02 | +0.676 | +2.2% | $30.68 | $31.02 | $30.68 | 3,500 | |
| $30.34 | +0.177 | +0.6% | $30.34 | $30.34 | $30.34 | 100 | |
| $30.17 | +0.511 | +1.7% | $30.19 | $30.19 | $30.17 | 400 | |
| $29.65 | -0.02 | -0.1% | $29.90 | $29.90 | $29.65 | 800 | |
| $29.67 | -0.515 | -1.7% | $29.66 | $29.75 | $29.66 | 2,500 | |
| $30.19 | -0.514 | -1.7% | $30.19 | $30.19 | $30.19 | 200 | |
| $30.70 | +0.248 | +0.8% | $30.86 | $30.86 | $30.70 | 2,000 | |
| $30.46 | -0.727 | -2.3% | $30.50 | $30.50 | $30.46 | 300 | |
| $31.18 | +0.04 | +0.1% | $31.18 | $31.18 | $31.18 | 100 | |
| $31.14 | -0.176 | -0.6% | $31.14 | $31.14 | $31.14 | 100 | |
| $31.32 | +0.298 | +1.0% | $31.37 | $31.37 | $31.32 | 200 | |
| $31.02 | +0.10 | +0.3% | $31.02 | $31.02 | $31.02 | 100 | |
| $30.92 | +0.267 | +0.9% | $30.74 | $30.92 | $30.74 | 600 | |
| $30.65 | -0.047 | -0.2% | $30.70 | $30.70 | $30.65 | 700 | |
| $30.70 | -0.186 | -0.6% | $30.61 | $30.70 | $30.61 | 500 | |
| $30.89 | -0.215 | -0.7% | $30.89 | $30.89 | $30.89 | 100 | |
| $31.10 | -0.017 | -0.1% | $31.17 | $31.21 | $30.99 | 5,700 | |
| $31.12 | +0.023 | +0.1% | $31.23 | $31.23 | $31.12 | 2,100 | |
| $31.09 | +0.592 | +1.9% | $30.84 | $31.09 | $30.84 | 437 | |
| $30.50 | -0.238 | -0.8% | $30.74 | $30.74 | $30.50 | 2,323 | |
| $30.74 | +0.144 | +0.5% | $30.74 | $30.74 | $30.74 | 100 | |
| $30.60 | -0.148 | -0.5% | $30.72 | $30.75 | $30.60 | 5,200 | |
| $30.75 | +0.137 | +0.4% | $30.78 | $30.78 | $30.65 | 4,300 | |
| $30.61 | -0.531 | -1.7% | $30.61 | $30.61 | $30.61 | 100 | |
| $31.14 | +0.153 | +0.5% | $31.13 | $31.16 | $31.13 | 700 | |
| $30.99 | -0.134 | -0.4% | $30.93 | $30.99 | $30.80 | 1,300 | |
| $31.12 | -0.052 | -0.2% | $31.12 | $31.12 | $31.12 | 100 | |
| $31.17 | +0.326 | +1.1% | $31.15 | $31.17 | $31.15 | 200 | |
| $30.85 | +0.15 | +0.5% | $31.07 | $31.07 | $30.85 | 300 | |
| $30.70 | -0.10 | -0.3% | $30.71 | $30.75 | $30.62 | 4,300 | |
| $30.80 | +0.186 | +0.6% | $30.79 | $30.80 | $30.76 | 1,500 | |
| $30.61 | +0.071 | +0.2% | $30.62 | $30.62 | $30.61 | 5,800 | |
| $30.54 | -0.053 | -0.2% | $30.54 | $30.54 | $30.54 | 100 | |
| $30.59 | +0.915 | +3.1% | $30.53 | $30.63 | $30.53 | 3,600 | |
| $29.68 | +0.725 | +2.5% | $29.68 | $29.68 | $29.68 | 100 |
- Ticker
- NASDAQ:MEMS
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
Matthews Emerging Markets Discovery Active ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Matthews Emerging Markets Discovery Active ETF.