MEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.01%	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	2.32%	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	44.21	-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	0.55%	756
Apr 9, 2026	42.22	42.78	42.10	42.61	42.61	-0.20%	4,482
Apr 8, 2026	42.84	42.84	42.63	42.69	42.69	6.12%	7,953
Apr 7, 2026	40.04	40.23	39.61	40.23	40.23	0.60%	1,396
Apr 6, 2026	40.05	40.07	39.96	39.99	39.99	0.58%	4,429
Apr 2, 2026	39.67	39.76	39.67	39.76	39.76	-1.28%	994
Apr 1, 2026	40.36	40.36	40.28	40.28	40.28	1.06%	1,485
Mar 31, 2026	38.70	39.86	38.70	39.86	39.86	4.04%	1,210
Mar 30, 2026	38.73	38.76	38.07	38.31	38.31	-1.57%	1,303
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%	315
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