MEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	37.26	37.26	37.03	37.10	37.10	0.50%	746
Oct 28, 2025	36.79	36.92	36.79	36.92	36.92	0.32%	331
Oct 27, 2025	36.80	36.83	36.80	36.80	36.80	1.13%	1,844
Oct 24, 2025	36.43	36.43	36.34	36.39	36.39	0.57%	819
Oct 23, 2025	36.07	36.24	36.07	36.18	36.18	0.61%	488
Oct 22, 2025	36.08	36.17	35.80	35.96	35.96	0.01%	3,529
Oct 21, 2025	36.15	36.15	35.96	35.96	35.96	-1.11%	464
Oct 20, 2025	36.36	36.36	36.36	36.36	36.36	1.21%	218
Oct 17, 2025	35.95	35.95	35.80	35.92	35.92	-0.29%	732
Oct 16, 2025	36.20	36.20	36.03	36.03	36.03	0.39%	276
Oct 15, 2025	35.88	35.97	35.88	35.89	35.89	1.74%	850
Oct 14, 2025	35.02	35.51	35.02	35.27	35.27	-1.23%	536
Oct 13, 2025	35.61	35.71	35.61	35.71	35.71	2.80%	177
Oct 10, 2025	35.78	35.78	34.74	34.74	34.74	-2.75%	249
Oct 9, 2025	35.79	35.79	35.56	35.72	35.72	-0.67%	1,007
Oct 8, 2025	35.73	35.96	35.73	35.96	35.96	1.15%	9,580
Oct 7, 2025	35.55	35.55	35.55	35.55	35.55	-0.97%	76
Oct 6, 2025	35.87	36.17	35.87	35.90	35.90	0.95%	2,580
Oct 3, 2025	35.56	35.57	35.56	35.57	35.57	0.64%	232
Oct 2, 2025	35.34	35.34	35.34	35.34	35.34	0.43%	621
Oct 1, 2025	35.15	35.19	35.09	35.19	35.19	0.94%	2,677
Sep 30, 2025	34.79	34.86	34.77	34.86	34.86	0.34%	1,101
Sep 29, 2025	34.77	34.77	34.75	34.75	34.75	0.75%	969
Sep 26, 2025	34.39	34.49	34.39	34.49	34.49	-0.32%	391
Sep 25, 2025	34.62	34.62	34.52	34.60	34.60	-0.89%	220
Sep 24, 2025	35.03	35.05	34.87	34.91	34.91	-0.99%	4,111
Sep 23, 2025	35.40	35.40	35.26	35.26	35.26	0.31%	428
Sep 22, 2025	34.96	35.17	34.96	35.15	35.15	0.64%	941
Sep 19, 2025	34.99	34.99	34.91	34.93	34.93	-0.52%	1,085
Sep 18, 2025	35.14	35.15	35.11	35.11	35.11	0.36%	430
Sep 17, 2025	35.00	35.03	34.97	34.99	34.99	0.01%	3,235
Sep 16, 2025	34.92	34.98	34.87	34.98	34.98	0.94%	3,079
Sep 15, 2025	34.72	34.72	34.66	34.66	34.66	0.25%	254
Sep 12, 2025	34.57	34.57	34.57	34.57	34.57	0.26%	46
Sep 11, 2025	34.47	34.48	34.47	34.48	34.48	0.80%	212
Sep 10, 2025	34.20	34.20	34.20	34.20	34.20	1.35%	20
Sep 9, 2025	33.85	33.85	33.75	33.75	33.75	0.09%	549
Sep 8, 2025	33.67	33.72	33.67	33.72	33.72	0.23%	917
Sep 5, 2025	33.70	33.80	33.53	33.64	33.64	1.20%	636
Sep 4, 2025	33.05	33.24	33.05	33.24	33.24	0.59%	626
Sep 3, 2025	33.07	33.07	33.05	33.05	33.05	0.78%	626
Sep 2, 2025	32.64	32.80	32.64	32.79	32.79	-0.94%	843
Aug 29, 2025	33.10	33.11	33.10	33.10	33.10	-1.35%	1,150
Aug 28, 2025	33.55	33.55	33.55	33.55	33.55	0.44%	183
Aug 27, 2025	33.35	33.41	33.35	33.41	33.41	0.20%	198
Aug 26, 2025	33.30	33.51	33.30	33.34	33.34	-0.16%	6,444
Aug 25, 2025	33.39	33.39	33.39	33.39	33.39	-0.63%	151
Aug 22, 2025	33.60	33.63	33.60	33.60	33.60	1.30%	1,334
Aug 21, 2025	33.24	33.24	33.17	33.17	33.17	-0.03%	474
Aug 20, 2025	33.16	33.18	33.16	33.18	33.18	-0.40%	218