MEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	50.98	51.36	50.98	51.36	51.36	3.88%	1,366
Jun 17, 2026	50.31	50.48	49.44	49.44	49.44	-0.28%	1,661
Jun 16, 2026	50.44	50.45	49.58	49.58	49.58	-1.20%	3,620
Jun 15, 2026	50.07	50.26	49.92	50.18	50.18	3.31%	4,473
Jun 12, 2026	48.28	48.72	48.28	48.57	48.57	0.55%	1,989
Jun 11, 2026	43.68	48.31	43.68	48.31	48.31	5.06%	2,114
Jun 10, 2026	48.43	48.43	44.60	45.98	45.98	-1.89%	6,576
Jun 9, 2026	46.35	46.87	42.85	46.87	46.87	0.20%	15,406
Jun 8, 2026	46.90	46.90	46.77	46.77	46.77	1.90%	664
Jun 5, 2026	47.17	47.17	45.90	45.90	45.90	-7.10%	8,894
Jun 4, 2026	49.04	49.41	49.04	49.41	49.41	-0.78%	2,629
Jun 3, 2026	49.80	49.81	49.74	49.79	49.79	-0.97%	1,192
Jun 2, 2026	49.84	50.34	49.84	50.28	50.28	0.27%	911
Jun 1, 2026	49.43	50.24	49.43	50.14	50.14	2.44%	3,200
May 29, 2026	49.07	49.13	48.85	48.95	48.95	0.23%	6,093
May 28, 2026	48.76	49.33	48.76	48.84	48.84	-0.17%	19,261
May 27, 2026	49.21	49.28	48.76	48.92	48.92	0.14%	1,303
May 26, 2026	48.85	48.85	48.85	48.85	48.85	4.05%	229
May 22, 2026	47.13	47.13	46.95	46.95	46.95	-0.79%	727
May 21, 2026	46.75	47.32	46.75	47.32	47.32	1.67%	1,082
May 20, 2026	46.58	46.62	46.55	46.55	46.55	2.47%	1,327
May 19, 2026	44.92	45.75	44.92	45.43	45.42	-1.39%	3,961
May 18, 2026	46.60	46.60	45.87	46.06	46.06	-0.41%	1,102
May 15, 2026	46.40	46.40	46.25	46.26	46.26	-3.62%	1,421
May 14, 2026	47.99	47.99	47.99	47.99	47.99	1.31%	58
May 13, 2026	47.57	47.57	47.37	47.37	47.37	1.46%	1,419
May 12, 2026	46.41	46.69	46.41	46.69	46.69	-3.22%	534
May 11, 2026	48.25	48.25	48.25	48.25	48.25	0.02%	306
May 8, 2026	48.15	48.27	48.15	48.24	48.24	2.76%	3,245
May 7, 2026	47.48	47.50	46.95	46.95	46.95	-1.39%	2,970
May 6, 2026	47.19	47.64	46.96	47.61	47.61	3.65%	3,432
May 5, 2026	46.00	46.09	45.93	45.93	45.93	2.31%	1,023
May 4, 2026	45.22	45.22	44.81	44.89	44.89	-0.02%	885
May 1, 2026	45.02	45.02	44.90	44.90	44.90	0.07%	3,877
Apr 30, 2026	44.04	44.87	44.04	44.87	44.87	2.37%	682
Apr 29, 2026	43.93	44.21	43.83	43.83	43.83	-0.32%	4,334
Apr 28, 2026	43.98	43.98	43.98	43.98	43.98	-1.40%	101
Apr 27, 2026	44.55	44.60	44.54	44.60	44.60	0.16%	1,633
Apr 24, 2026	44.72	44.72	44.53	44.53	44.53	1.77%	267
Apr 23, 2026	43.72	43.78	43.60	43.75	43.75	-2.14%	2,576
Apr 22, 2026	44.71	44.71	44.71	44.71	44.71	2.44%	325
Apr 21, 2026	44.42	44.42	43.64	43.64	43.64	-1.27%	1,845
Apr 20, 2026	44.14	44.22	43.96	44.21	44.20	-1.08%	4,717
Apr 17, 2026	44.85	44.85	44.61	44.69	44.69	1.91%	748
Apr 16, 2026	43.83	43.85	43.81	43.85	43.85	0.27%	334
Apr 15, 2026	43.73	43.75	43.73	43.74	43.74	-0.30%	545
Apr 14, 2026	43.46	43.93	43.46	43.87	43.87	1.73%	1,198
Apr 13, 2026	42.69	43.21	42.69	43.12	43.12	0.65%	5,514
Apr 10, 2026	43.09	43.09	42.78	42.84	42.84	0.56%	756
Apr 9, 2026	42.22	42.78	42.10	42.61	42.61	-0.20%	4,482