MEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	39.04	39.29	38.92	38.92	38.92	-0.54%	1,986
Mar 26, 2026	39.90	40.08	39.13	39.13	39.13	-3.39%	516
Mar 25, 2026	40.57	40.72	40.50	40.50	40.50	1.51%	961
Mar 24, 2026	39.62	40.10	39.62	39.90	39.90	-1.71%	314
Mar 23, 2026	40.08	40.90	40.08	40.59	40.59	3.86%	3,606
Mar 20, 2026	40.04	40.04	39.08	39.08	39.08	-3.45%	3,265
Mar 19, 2026	39.61	40.67	39.61	40.48	40.48	0.05%	3,508
Mar 18, 2026	40.81	41.07	40.46	40.46	40.46	-1.21%	18,428
Mar 17, 2026	41.09	41.11	40.96	40.96	40.96	1.13%	3,358
Mar 16, 2026	40.50	40.50	40.50	40.50	40.50	3.04%	340
Mar 13, 2026	40.06	40.06	39.27	39.30	39.30	-0.42%	2,097
Mar 12, 2026	40.18	40.18	39.47	39.47	39.47	-4.33%	25,784
Mar 11, 2026	41.11	41.26	41.08	41.26	41.26	0.23%	1,729
Mar 10, 2026	41.10	42.03	41.10	41.16	41.16	0.41%	6,856
Mar 9, 2026	39.61	40.99	39.30	40.99	40.99	1.90%	11,967
Mar 6, 2026	40.03	40.52	39.11	40.23	40.23	-1.92%	27,277
Mar 5, 2026	41.52	41.65	40.48	41.02	41.02	-2.55%	4,843
Mar 4, 2026	41.56	42.38	41.56	42.09	42.09	0.95%	3,324
Mar 3, 2026	41.21	41.94	40.37	41.69	41.69	-4.73%	5,029
Mar 2, 2026	43.49	44.07	43.46	43.76	43.76	-2.33%	8,281
Feb 27, 2026	44.54	44.81	44.54	44.81	44.81	-0.06%	2,523
Feb 26, 2026	45.35	45.35	44.53	44.83	44.83	-0.16%	1,956
Feb 25, 2026	44.97	45.02	44.78	44.91	44.91	1.20%	6,198
Feb 24, 2026	44.12	44.44	44.12	44.38	44.38	1.97%	6,375
Feb 23, 2026	43.78	43.79	43.44	43.52	43.52	-1.35%	5,589
Feb 20, 2026	43.38	44.17	43.38	44.11	44.11	2.24%	8,596
Feb 19, 2026	43.00	43.17	43.00	43.15	43.15	-0.06%	2,855
Feb 18, 2026	43.09	43.36	43.09	43.17	43.17	0.47%	2,964
Feb 17, 2026	42.87	43.13	42.74	42.97	42.97	-0.45%	3,747
Feb 13, 2026	43.04	43.28	42.52	43.17	43.16	0.24%	3,584
Feb 12, 2026	43.82	43.82	43.05	43.06	43.06	-1.64%	3,423
Feb 11, 2026	43.38	43.80	43.11	43.78	43.78	2.03%	28,065
Feb 10, 2026	42.62	42.94	42.62	42.91	42.91	0.68%	23,203
Feb 9, 2026	42.30	42.65	42.27	42.62	42.62	1.70%	6,882
Feb 6, 2026	41.40	41.91	41.35	41.91	41.91	2.92%	5,803
Feb 5, 2026	40.60	40.98	40.50	40.72	40.71	-0.85%	3,192
Feb 4, 2026	41.72	41.72	40.90	41.06	41.06	-1.21%	799
Feb 3, 2026	41.99	41.99	41.57	41.57	41.57	0.59%	2,679
Feb 2, 2026	40.82	41.36	40.82	41.32	41.32	1.02%	2,941
Jan 30, 2026	41.34	41.34	40.90	40.90	40.90	-1.57%	525
Jan 29, 2026	41.82	41.84	41.12	41.56	41.55	-0.51%	5,429
Jan 28, 2026	42.00	42.00	41.51	41.77	41.77	0.19%	15,541
Jan 27, 2026	41.56	44.65	41.38	41.69	41.69	2.05%	6,868
Jan 26, 2026	40.79	41.00	40.76	40.85	40.85	0.36%	5,827
Jan 23, 2026	40.57	40.79	40.34	40.71	40.71	0.80%	9,078
Jan 22, 2026	40.36	41.96	40.36	40.38	40.38	1.05%	4,952
Jan 21, 2026	40.09	40.09	39.90	39.96	39.96	1.72%	836
Jan 20, 2026	39.48	39.52	39.29	39.29	39.29	-1.19%	1,342
Jan 16, 2026	39.80	39.80	39.70	39.76	39.76	0.30%	2,928
Jan 15, 2026	39.72	39.72	39.64	39.64	39.64	1.01%	699