 |
 Video: Compound Annual Growth Rate (CAGR) Definition
|
|
| Date |
Open |
High |
Low |
Close |
Volume |
| 11/06/2025 |
$27.01 |
$27.03 |
$26.95 |
$26.95 |
2.60K | | 11/07/2025 |
$26.69 |
$26.69 |
$26.55 |
$26.67 |
1.10K | | 11/10/2025 |
$26.95 |
$27.17 |
$26.93 |
$27.17 |
2.20K | | 11/11/2025 |
$27.17 |
$27.23 |
$27.17 |
$27.23 |
100 | | 11/12/2025 |
$27.21 |
$27.29 |
$27.19 |
$27.29 |
300 |
|
|
| 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. | |
|
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 November 06, 2025, MEMS opened at $27.01, traded as high as $27.03 and as low as $26.95, and closed at $26.95. Trading volume was a total of 2.60K shares. On November 07, 2025, MEMS opened at $26.69, traded as high as $26.69 and as low as $26.55, and closed at $26.67. Trading volume was a total of 1.10K shares. On November 10, 2025, MEMS opened at $26.95, traded as high as $27.17 and as low as $26.93, and closed at $27.17. Trading volume was a total of 2.20K shares. On November 11, 2025, MEMS opened at $27.17, traded as high as $27.23 and as low as $27.17, and closed at $27.23. Trading volume was a total of 100 shares. On November 12, 2025, MEMS opened at $27.21, traded as high as $27.29 and as low as $27.19, and closed at $27.29. Trading volume was a total of 300 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
With Dividends Reinvested
|
| Start date: |
01/12/2024 |
|
| End date: |
11/12/2025 |
|
| Start price/share: |
$25.55 |
|
| End price/share: |
$27.29 |
|
| Starting shares: |
391.45 |
|
| Ending shares: |
396.95 |
|
| Dividends reinvested/share: |
$0.34 |
|
| Total return: |
8.32% |
|
| Average Annual Total Return: |
4.45% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$10,832.00 |
|
| Years: |
1.84 |
|
| |
Growth of $10,000.00
Without Dividends Reinvested
|
| Start date: |
01/12/2024 |
|
| End date: |
11/12/2025 |
|
| Start price/share: |
$25.55 |
|
| End price/share: |
$27.29 |
|
| Dividends collected/share: |
$0.34 |
|
| Total return: |
8.13% |
|
| Average Annual Total Return: |
4.35% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$10,812.97 |
|
| Years: |
1.84 |
|
|
|
| Date |
Close |
| 11/06/2025 | $26.95 | | 11/07/2025 | $26.67 | | 11/10/2025 | $27.17 | | 11/11/2025 | $27.23 | | 11/12/2025 | $27.29 |
|
|
Free MEMS Email Alerts:
