MEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	47.74	47.96	47.59	47.96	47.96	-0.27%	4,145
Sep 17, 2026	48.09	48.09	48.09	48.09	48.09	2.19%	291
Sep 16, 2026	47.07	47.07	47.06	47.06	47.06	-0.02%	1,162
Sep 15, 2026	47.05	47.08	47.05	47.06	47.06	-0.65%	1,742
Sep 14, 2026	47.37	47.66	47.16	47.37	47.37	-2.88%	3,881
Sep 11, 2026	48.91	48.91	48.78	48.78	48.78	1.36%	2,973
Sep 10, 2026	48.23	48.42	48.12	48.12	48.12	-2.65%	521
Sep 9, 2026	49.28	49.47	49.04	49.43	49.43	0.27%	3,641
Sep 8, 2026	49.45	49.45	49.30	49.30	49.30	0.30%	1,168
Sep 4, 2026	49.00	49.19	49.00	49.15	49.15	1.35%	2,843
Sep 3, 2026	47.71	48.50	47.66	48.50	48.50	0.64%	10,906
Sep 2, 2026	48.21	48.21	48.19	48.19	48.19	0.79%	153
Sep 1, 2026	47.96	47.96	47.81	47.81	47.81	-0.45%	1,102
Aug 31, 2026	48.28	48.41	47.82	48.03	48.03	-0.17%	11,790
Aug 28, 2026	48.45	48.45	48.05	48.11	48.11	-0.71%	6,300
Aug 27, 2026	48.41	48.45	48.13	48.45	48.45	0.84%	4,846
Aug 26, 2026	48.03	48.15	48.03	48.05	48.05	0.04%	6,564
Aug 25, 2026	48.03	48.03	48.03	48.03	48.03	1.91%	75
Aug 24, 2026	47.09	47.13	47.09	47.13	47.13	-1.40%	1,412
Aug 21, 2026	47.80	47.80	47.80	47.80	47.80	0.73%	191
Aug 20, 2026	47.38	47.52	47.33	47.45	47.45	0.48%	1,462
Aug 19, 2026	47.54	47.54	47.08	47.22	47.22	1.05%	1,404
Aug 18, 2026	46.74	46.85	46.61	46.73	46.73	-3.39%	2,663
Aug 17, 2026	48.38	48.60	48.38	48.38	48.38	0.63%	1,120
Aug 14, 2026	48.41	48.41	48.08	48.08	48.07	-0.14%	1,684
Aug 13, 2026	48.13	48.19	48.06	48.14	48.14	0.90%	2,543
Aug 12, 2026	47.77	47.90	47.69	47.71	47.71	1.91%	2,817
Aug 11, 2026	47.29	47.29	46.70	46.82	46.82	0.48%	15,688
Aug 10, 2026	46.40	46.64	46.40	46.60	46.60	-0.16%	17,158
Aug 7, 2026	46.54	46.67	46.49	46.67	46.67	0.15%	3,063
Aug 6, 2026	46.74	47.04	46.60	46.60	46.60	-0.78%	3,627
Aug 5, 2026	47.03	47.31	46.97	46.97	46.97	-0.03%	2,843
Aug 4, 2026	46.58	46.98	46.58	46.98	46.98	3.13%	1,135
Aug 3, 2026	44.89	45.55	44.79	45.55	45.55	1.23%	1,761
Jul 31, 2026	45.76	45.76	44.67	45.00	45.00	0.27%	1,619
Jul 30, 2026	44.33	44.88	44.33	44.88	44.87	4.84%	2,353
Jul 29, 2026	43.43	43.58	42.34	42.80	42.80	-2.87%	10,922
Jul 28, 2026	44.21	44.21	44.06	44.07	44.07	-1.98%	995
Jul 27, 2026	44.96	44.96	44.96	44.96	44.96	-0.03%	569
Jul 24, 2026	45.51	45.51	44.97	44.97	44.97	-2.13%	3,870
Jul 23, 2026	45.77	46.09	45.65	45.95	45.95	-0.83%	4,790
Jul 22, 2026	46.50	46.50	46.32	46.33	46.33	-0.35%	849
Jul 21, 2026	45.96	46.54	45.96	46.50	46.49	3.54%	1,906
Jul 20, 2026	45.02	45.03	44.90	44.90	44.90	-0.26%	511
Jul 17, 2026	44.02	45.28	44.01	45.02	45.02	-0.99%	6,372
Jul 16, 2026	45.58	45.58	45.40	45.47	45.47	-2.21%	1,044
Jul 15, 2026	46.37	46.50	45.95	46.50	46.50	-1.01%	24,939
Jul 14, 2026	46.75	46.97	46.75	46.97	46.97	1.33%	905
Jul 13, 2026	46.88	46.91	46.26	46.36	46.36	-3.50%	3,197
Jul 10, 2026	47.74	48.04	47.74	48.04	48.04	0.73%	741