Skip to main content
MEMS logo

Matthews Emerging Markets Discovery Active ETF

MEMSNASDAQMatthewsEquity

$28.25Today:- (-)1Y +5.84%

As of Oct 23, 2026 close

Assets (AUM)
$21.74M
Expense ratio
0.89%
Dividend yield
2.51%
Holdings
84
52-week range
$24.64$32.57
Volume (live)
-
Avg. volume (3M)
735

MEMS ETF Historical Prices: Matthews Emerging Markets Discovery Active ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

MEMS Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

MEMS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
MEMS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202628.1928.2528.1928.2528.25389
Oct 22, 202628.5528.5528.2528.2528.25174
Oct 21, 202629.1829.1829.1129.1129.111.40K
Oct 20, 202629.3329.3329.3329.3329.3379
Oct 19, 202629.1829.1829.1829.1829.1977
Oct 16, 202629.3029.3228.9628.9628.97451
Oct 15, 202629.3029.3629.2729.3629.362.41K
Oct 14, 202629.8629.9829.7429.7429.741.20K
Oct 13, 202630.2630.2630.2630.2630.2657
Oct 12, 202630.5030.5030.5030.5030.50131
Oct 9, 202630.5230.6030.5230.6030.60345
Oct 8, 202630.1130.1130.1130.1130.11107
Oct 7, 202630.5530.5830.5530.5730.574.09K
Oct 6, 202630.9831.0030.9430.9430.94729
Oct 5, 202630.9230.9230.8730.8730.87340
Oct 2, 202630.3130.3130.3130.3130.3197
Oct 1, 202629.8629.9529.8629.9529.95156
Sep 30, 202630.1030.1030.1030.1030.1085
Sep 29, 202630.1930.1930.1930.1930.1965
Sep 28, 202630.0030.1230.0030.1230.12255
Sep 25, 202630.4030.5130.4030.5130.51384
Sep 24, 202630.3130.3130.2930.2930.29739
Sep 23, 202630.4530.5230.4530.5230.52140
Sep 22, 202630.9231.0030.9231.0031.00768
Sep 21, 202630.6831.0230.6831.0231.023.49K
Sep 18, 202630.3430.3430.3430.3430.3431
Sep 17, 202630.1930.1930.1630.1630.17373
Sep 16, 202629.9029.9029.6529.6529.65815
Sep 15, 202629.6629.7529.6629.6729.672.48K
Sep 14, 202630.1930.1930.1930.1930.19181
Sep 11, 202630.8630.8630.7030.7030.701.96K
Sep 10, 202630.5030.5030.4530.4530.45271
Sep 9, 202631.1831.1831.1831.1831.1892
Sep 8, 202631.1431.1431.1431.1431.1471
Sep 4, 202631.3731.3731.3231.3231.32221
Sep 3, 202631.0231.0231.0231.0231.02131
Sep 2, 202630.7430.9230.7430.9230.92647
Sep 1, 202630.7030.7030.6530.6530.65724
Aug 31, 202630.6130.7030.6130.7030.70464
Aug 28, 202630.8930.8930.8930.8930.8916
Aug 27, 202631.1731.2130.9931.1031.105.71K
Aug 26, 202631.2331.2331.1231.1231.122.08K
Aug 25, 202630.8431.0930.8431.0931.09437
Aug 24, 202630.7430.7430.5030.5030.502.32K
Aug 21, 202630.7430.7430.7430.7430.7498
Aug 20, 202630.7230.7530.6030.6030.605.20K
Aug 19, 202630.7830.7830.6530.7530.744.30K
Aug 18, 202630.6130.6130.6130.6130.6122
Aug 17, 202631.1331.1631.1331.1431.14652
Aug 14, 202630.9330.9930.8030.9930.991.32K
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Matthews Emerging Markets Discovery Active ETF Historical Prices

What is OHLC data for MEMS?

OHLC stands for Open, High, Low, Close - the four key price points for MEMS during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for MEMS?

The adjusted close price for MEMS is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does MEMS price history go?

MEMS historical price data is available from the ETF's inception on Jan 9, 2024. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for MEMS data?

MEMS historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for MEMS?

Trading volume for MEMS indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.