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 (MEMX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 34.94 34.94 34.94 34.9279 116
18th Sep 2025 (Thu) 35.03 35.1105 35.03 35.1105 37
17th Sep 2025 (Wed) 35.03 35.03 35.03 34.9858 100
16th Sep 2025 (Tue) 34.92 34.92 34.92 34.9805 78
15th Sep 2025 (Mon) 34.72 34.72 34.72 34.6554 113
12th Sep 2025 (Fri) 33.79 34.5671 33.79 34.5671 5
11th Sep 2025 (Thu) 33.79 34.4755 33.79 34.4755 26
10th Sep 2025 (Wed) 33.79 34.2025 33.79 34.2025 0
9th Sep 2025 (Tue) 33.79 33.83 33.79 33.746 213
8th Sep 2025 (Mon) 33.53 33.715 33.53 33.715 25
5th Sep 2025 (Fri) 33.53 33.53 33.53 33.6384 100
4th Sep 2025 (Thu) 33.35 33.35 33.2403 33.2403 18
3rd Sep 2025 (Wed) 33.35 33.35 33.0454 33.0454 0
2nd Sep 2025 (Tue) 33.35 33.35 32.79 32.79 100
1st Sep 2025 (Mon) 33.35 33.35 33.0995 33.0995 2
29th Aug 2025 (Fri) 33.35 33.35 33.0995 33.0995 2
28th Aug 2025 (Thu) 33.35 33.35 33.35 33.5526 132
27th Aug 2025 (Wed) 33.35 33.35 33.35 33.4055 192
26th Aug 2025 (Tue) 33.31 33.31 33.31 33.34 354
25th Aug 2025 (Mon) 33.60 33.60 33.3918 33.3918 1
22nd Aug 2025 (Fri) 33.60 33.60 33.60 33.6029 100
21st Aug 2025 (Thu) 33.16 33.1715 33.16 33.1715 0
20th Aug 2025 (Wed) 33.16 33.16 33.16 33.1823 100
19th Aug 2025 (Tue) 33.72 33.72 33.3149 33.3149 0
18th Aug 2025 (Mon) 33.72 33.72 33.72 33.6971 145
15th Aug 2025 (Fri) 33.56 33.622 33.56 33.622 0
14th Aug 2025 (Thu) 33.56 33.6451 33.56 33.6451 1
13th Aug 2025 (Wed) 33.56 33.8505 33.56 33.8505 0
12th Aug 2025 (Tue) 33.56 33.8089 33.56 33.8089 0
11th Aug 2025 (Mon) 33.56 33.56 33.3506 33.3506 1
8th Aug 2025 (Fri) 33.56 33.56 33.4523 33.4523 131
7th Aug 2025 (Thu) 33.56 33.58 33.56 33.5073 338
6th Aug 2025 (Wed) 33.08 33.08 33.08 33.1514 113
5th Aug 2025 (Tue) 32.95 32.95 32.95 32.9042 104
4th Aug 2025 (Mon) 32.85 32.977 32.85 32.977 0
1st Aug 2025 (Fri) 32.85 32.85 32.5331 32.5331 0
31st Jul 2025 (Thu) 32.85 32.85 32.85 32.6805 305
30th Jul 2025 (Wed) 32.99 32.99 32.7786 32.7786 0
29th Jul 2025 (Tue) 32.99 32.99 32.99 33.016 100
28th Jul 2025 (Mon) 33.08 33.08 32.9607 32.9607 31
25th Jul 2025 (Fri) 33.08 33.264 33.08 33.264 0
24th Jul 2025 (Thu) 33.08 33.3431 33.08 33.3431 0
23rd Jul 2025 (Wed) 33.08 33.416 33.08 33.416 28
22nd Jul 2025 (Tue) 33.08 33.08 33.012 33.012 9
FTSE 100 Latest
Value9,216.67
Change-11.44