MEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	32.68	32.68	32.51	32.60	32.60	0.25%	1,546
Jun 26, 2025	32.47	32.52	32.47	32.51	32.51	0.86%	2,279
Jun 25, 2025	32.26	32.26	32.24	32.24	32.24	-0.05%	798
Jun 24, 2025	32.11	32.27	32.11	32.25	32.25	2.66%	1,041
Jun 23, 2025	31.42	31.42	31.42	31.42	31.42	0.42%	77
Jun 20, 2025	31.35	31.39	31.29	31.29	31.29	-0.59%	2,332
Jun 18, 2025	31.47	31.47	31.47	31.47	31.47	0.42%	3
Jun 17, 2025	31.58	31.60	31.34	31.34	31.34	-0.81%	6,025
Jun 16, 2025	31.67	31.67	31.60	31.60	31.60	1.01%	280
Jun 13, 2025	31.28	31.48	31.27	31.28	31.28	-1.55%	4,022
Jun 12, 2025	31.76	31.82	31.73	31.78	31.78	0.29%	633
Jun 11, 2025	31.69	31.69	31.69	31.69	31.69	0.14%	160
Jun 10, 2025	31.61	31.64	31.61	31.64	31.64	0.57%	2,724
Jun 9, 2025	31.46	31.46	31.46	31.46	31.46	0.63%	150
Jun 6, 2025	31.18	31.28	31.18	31.27	31.27	0.60%	1,266
Jun 5, 2025	31.14	31.14	31.05	31.08	31.08	0.51%	20,412
Jun 4, 2025	30.95	31.00	30.92	30.92	30.92	0.58%	3,446
Jun 3, 2025	30.61	30.79	30.59	30.74	30.74	0.21%	1,758
Jun 2, 2025	30.61	30.71	30.47	30.68	30.68	0.65%	4,184
May 30, 2025	30.64	30.64	30.28	30.48	30.48	-0.85%	2,925
May 29, 2025	30.84	30.84	30.68	30.74	30.74	0.24%	518
May 28, 2025	30.71	30.71	30.67	30.67	30.67	-0.29%	405
May 27, 2025	30.76	30.76	30.76	30.76	30.76	0.68%	108
May 23, 2025	30.48	30.55	30.48	30.55	30.55	0.41%	1,876
May 22, 2025	30.40	30.52	30.37	30.42	30.42	-0.17%	1,196
May 21, 2025	30.73	30.75	30.47	30.47	30.47	-0.17%	3,652
May 20, 2025	30.42	30.53	30.42	30.53	30.53	-0.47%	2,140
May 19, 2025	30.56	30.67	30.56	30.67	30.67	0.26%	1,289
May 16, 2025	30.59	30.59	30.59	30.59	30.59	-0.06%	54
May 15, 2025	30.58	30.61	30.58	30.61	30.61	0.45%	5,621
May 14, 2025	30.53	30.56	30.47	30.47	30.47	0.46%	1,004
May 13, 2025	30.15	30.38	30.15	30.33	30.33	1.24%	2,532
May 12, 2025	29.90	29.97	29.90	29.96	29.96	1.61%	476
May 9, 2025	29.50	29.50	29.48	29.48	29.48	0.50%	322
May 8, 2025	29.48	29.48	29.34	29.34	29.34	-1.02%	3,287
May 7, 2025	29.62	29.64	29.56	29.64	29.64	-0.02%	531
May 6, 2025	29.64	29.64	29.64	29.64	29.64	-0.55%	114
May 5, 2025	29.99	29.99	29.81	29.81	29.81	0.65%	3,403
May 2, 2025	29.73	29.73	29.57	29.62	29.62	2.68%	2,490
May 1, 2025	28.92	28.92	28.79	28.84	28.84	0.25%	227,764
Apr 30, 2025	28.58	28.77	28.58	28.77	28.77	0.20%	1,033
Apr 29, 2025	28.74	28.74	28.70	28.71	28.71	0.65%	819
Apr 28, 2025	28.52	28.53	28.52	28.53	28.53	0.09%	203
Apr 25, 2025	28.34	28.50	28.34	28.50	28.50	-0.17%	629
Apr 24, 2025	28.21	28.55	28.21	28.55	28.55	1.63%	809
Apr 23, 2025	28.23	28.23	28.09	28.09	28.09	0.92%	182
Apr 22, 2025	27.68	27.84	27.68	27.84	27.84	1.24%	240
Apr 21, 2025	27.64	27.64	27.37	27.49	27.49	-	1,780
Apr 17, 2025	27.49	27.56	27.49	27.49	27.49	1.18%	921
Apr 16, 2025	27.15	27.21	27.15	27.17	27.17	-0.73%	2,351