Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| MEMS Historical Stock Prices |
| Preferred Stock Newsletter |
| MEMS Options Chain |
| Stock Message Boards |
Matthews Emerging Markets Discovery Active Etf (MEMS) has the following price history information. Looking back at MEMS historical stock prices for the last five trading days, on April 11, 2024, MEMS opened at $25.80, traded as high as $25.90 and as low as $25.67, and closed at $25.78. Trading volume was a total of 15.00K shares. On April 12, 2024, MEMS opened at $25.58, traded as high as $25.58 and as low as $25.45, and closed at $25.46. Trading volume was a total of 2.50K shares. On April 15, 2024, MEMS opened at $25.34, traded as high as $25.34 and as low as $24.96, and closed at $24.96. Trading volume was a total of 500 shares. On April 16, 2024, MEMS opened at $24.63, traded as high as $24.63 and as low as $24.63, and closed at $24.63. Trading volume was a total of 500 shares. On April 17, 2024, MEMS opened at $24.74, traded as high as $24.74 and as low as $24.74, and closed at $24.74. Trading volume was a total of 100 shares.
MEMS Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Matthews Emerging Markets Discovery Active Etf shares, starting with a $10,000 purchase of MEMS, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 01/12/2024 | |
| End date: | 04/17/2024 | |
| Start price/share: | $25.55 | |
| End price/share: | $24.74 | |
| Dividends collected/share: | $0.00 | |
| Total return: | -3.16% | |
| Annualized Gain: | -12.14% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $9,684.00 | |
| Years: | 0.26 | |
 | |||||
| MEMS Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/11/2024 | $25.80 | $25.90 | $25.67 | $25.78 | 15.00K |
| 04/12/2024 | $25.58 | $25.58 | $25.45 | $25.46 | 2.50K |
| 04/15/2024 | $25.34 | $25.34 | $24.96 | $24.96 | 500 |
| 04/16/2024 | $24.63 | $24.63 | $24.63 | $24.63 | 500 |
| 04/17/2024 | $24.74 | $24.74 | $24.74 | $24.74 | 100 |
|
| About Matthews Emerging Markets Discovery Active Etf |
| MEMSIC provides semiconductor sensor and system applications based on integrated micro electro-mechanical systems (MEMS) technology and mixed signal circuit design. Co.'s sensors are for motion and direction sensing applications. Co.'s accelerometer products are used to measure tilt, shock, vibration and acceleration. Co.'s system applications products consist of wireless sensors that connect the physical environment with enterprise management and information systems to provide monitoring, automation and control applications for various industries, and inertial systems that provide end-users and systems integrators with MEMS-based applications for measurement of static and dynamic motion. |
| MEMS Historical Closing Prices | |
| Date | Close |
| 04/11/2024 | $25.78 |
| 04/12/2024 | $25.46 |
| 04/15/2024 | $24.96 |
| 04/16/2024 | $24.63 |
| 04/17/2024 | $24.74 |
| Technology Historical Prices |
| MEMS is categorized under the Technology sector; below are some other companies in the same sector:
MENT Historical Stock Prices
|
Free MEMS Email Alerts:
MEMS Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.