NYSE Arca · MEM · ETF
Matthews Emerging Markets Equity Active ETF (MEM) ETF price history
Every NYSE Arca trading session of Matthews Emerging Markets Equity Active ETF from Jul 14, 2022 to Nov 11, 2026: 1,088 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MEM adjusted close, 2022 to 2026
- $47.39
- All time high, 2026
- $47.53
- 52 week high, $34.19 low
- 1,088
- Daily sessions since 2022
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
MEM key facts
- Matthews Emerging Markets Equity Active ETF (MEM) closed at $38.23 on Nov 11, 2026 on NYSE Arca.
- MEM's all time high close is $47.39, set on Jun 22, 2026; its all time low close is $21.01 on Oct 14, 2022.
- MEM's 52 week range is $34.19 to $47.53.
- MEM returned +6.1% over the year to Nov 11, 2026.
- Since Jul 14, 2022 MEM returned +73%, +13.5% a year compounded.
- MEM's deepest drawdown was -23.6% from Jun 22, 2026 to Nov 5, 2026.
- DataCedar holds 1,088 daily sessions of MEM history from Jul 14, 2022 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MEM price chart, 2022 to 2026
MEM returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.4% |
| 3 months | -12.8% |
| 6 months | -14.9% |
| Year to date | +6.3% |
| 1 year | +6.1% |
| 3 years | +63.3% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 14, 2022 | +73.1% |
| Compound annual growth, 4.3 years | +13.5% |
MEM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $47.39 on Jun 22, 2026
- All time low close
- $21.01 on Oct 14, 2022
- 52 week high
- $47.53 on Jun 22, 2026
- 52 week low
- $34.19 on Nov 20, 2025
- Deepest drawdown
- -23.6% from Jun 22, 2026 to Nov 5, 2026, not yet recovered
- Best single session
- +6.3% on Apr 9, 2025
- Worst single session
- -6.3% on Jun 5, 2026
- Volatility, 1 year annualised
- 26.8%
- Sessions closing higher, 1 year
- 55%
- Best calendar year
- 2025, +28%
- Worst calendar year
- 2023, +7%
MEM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Jul 14, 2022; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $36.91 | $47.53 | $35.74 | $38.23 | +6.8% | 973.8K | 217 |
| 2025 | $27.91 | $36.72 | $25.15 | $35.81 | +28.3% | 2.3M | 250 |
| 2024 | $25.12 | $32.41 | $23.89 | $27.91 | +10.1% | 1.9M | 252 |
| 2023 | $23.79 | $28.84 | $21.52 | $25.34 | +6.9% | 5.2M | 250 |
| 2022 | $22.13 | $24.78 | $20.91 | $23.70 | n/a | 344.6K | 119 |
MEM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $38.23 | +0.6% |
| October 2026 | $37.99 | -12.7% |
| September 2026 | $43.50 | -1.5% |
| August 2026 | $44.17 | +3.6% |
| July 2026 | $42.63 | -5.8% |
| June 2026 | $45.26 | -0.6% |
| May 2026 | $45.52 | +7.5% |
| April 2026 | $42.34 | +14.0% |
| March 2026 | $37.14 | -9.9% |
| February 2026 | $41.23 | +5.9% |
| January 2026 | $38.92 | +8.7% |
| December 2025 | $35.81 | +1.8% |
About the MEM data
Daily bars. 1,088 sessions from Jul 14, 2022 to Nov 11, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 14, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-arca%3AMEM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- MDY SPDR S&P Midcap 400 ETF Trust
- MDYG State Street SPDR S&P 400 Mid Cap Growth ETF
- MDYV State Street SPDR S&P 400 Mid Cap Value ETF
- MEDI Harbor Health Care ETF
- MEME Roundhill Meme Stock ETF
- MEMX Matthews Emerging Markets ex China Active ETF
- METV Roundhill Metaverse ETF
- MEXX Direxion Daily MSCI Mexico Bull 3X ETF
Common questions
MEM share price history
