Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Matthews Emergi (MEM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 36.28 36.28 36.1291 36.1291 3
18th Sep 2025 (Thu) 36.28 36.28 36.28 36.24 233
17th Sep 2025 (Wed) 34.04 36.3738 34.04 36.3738 0
16th Sep 2025 (Tue) 34.04 36.1036 34.04 36.1036 2
15th Sep 2025 (Mon) 34.04 35.8035 34.04 35.8035 0
12th Sep 2025 (Fri) 34.04 35.5539 34.04 35.5539 0
11th Sep 2025 (Thu) 34.04 35.6339 34.04 35.6339 0
10th Sep 2025 (Wed) 34.04 34.9747 34.04 34.9747 1
9th Sep 2025 (Tue) 34.04 34.755 34.04 34.755 1
8th Sep 2025 (Mon) 34.04 34.438 34.04 34.438 0
5th Sep 2025 (Fri) 34.04 34.04 34.04 34.0126 0
4th Sep 2025 (Thu) 33.555 33.5798 33.555 33.5798 0
3rd Sep 2025 (Wed) 33.555 33.7446 33.555 33.7446 2
2nd Sep 2025 (Tue) 33.555 33.555 33.555 33.6837 100
1st Sep 2025 (Mon) 33.60 33.6414 33.60 33.6414 0
29th Aug 2025 (Fri) 33.60 33.6414 33.60 33.6414 0
28th Aug 2025 (Thu) 33.60 33.60 33.60 33.7196 543
27th Aug 2025 (Wed) 33.205 33.355 33.205 33.355 64
26th Aug 2025 (Tue) 33.205 33.5879 33.205 33.5879 0
25th Aug 2025 (Mon) 33.205 33.6274 33.205 33.6274 0
22nd Aug 2025 (Fri) 33.205 33.756 33.205 33.756 0
21st Aug 2025 (Thu) 33.205 33.21 33.205 33.2552 400
20th Aug 2025 (Wed) 33.09 33.09 33.09 33.2298 184
19th Aug 2025 (Tue) 33.07 33.3204 33.07 33.3204 0
18th Aug 2025 (Mon) 33.07 33.695 33.07 33.695 0
15th Aug 2025 (Fri) 33.07 33.5998 33.07 33.5998 0
14th Aug 2025 (Thu) 33.07 33.4968 33.07 33.4968 0
13th Aug 2025 (Wed) 33.07 33.815 33.07 33.815 0
12th Aug 2025 (Tue) 33.07 33.4515 33.07 33.4515 0
11th Aug 2025 (Mon) 33.07 33.10 33.04 32.96 1,714
8th Aug 2025 (Fri) 33.10 33.10 33.10 33.085 200
7th Aug 2025 (Thu) 32.81 33.2249 32.81 33.2249 0
6th Aug 2025 (Wed) 32.81 32.81 32.81 32.95 256
5th Aug 2025 (Tue) 32.40 32.8262 32.40 32.8262 35
4th Aug 2025 (Mon) 32.40 32.725 32.40 32.725 26
1st Aug 2025 (Fri) 32.40 32.40 32.40 32.3141 100
31st Jul 2025 (Thu) 33.01 33.01 32.6648 32.6648 0
30th Jul 2025 (Wed) 33.01 33.01 33.01 32.7839 108
29th Jul 2025 (Tue) 33.11 33.11 33.01 33.01 58
28th Jul 2025 (Mon) 33.11 33.11 33.11 33.0053 100
25th Jul 2025 (Fri) 33.39 33.46 33.39 33.405 836
24th Jul 2025 (Thu) 33.54 33.56 33.54 33.4697 233
23rd Jul 2025 (Wed) 33.65 33.65 33.65 33.6651 191
22nd Jul 2025 (Tue) 32.53 33.2855 32.53 33.2855 1
FTSE 100 Latest
Value9,216.67
Change0.00