MEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2026	47.75	47.93	47.69	47.69	47.69	1.00%	911
Jul 8, 2026	47.22	47.22	47.22	47.22	47.22	-0.20%	89
Jul 7, 2026	47.12	47.32	47.08	47.32	47.32	-3.37%	2,463
Jul 6, 2026	48.93	49.11	48.91	48.97	48.97	2.50%	895
Jul 2, 2026	47.50	47.78	47.50	47.78	47.78	-0.93%	1,282
Jul 1, 2026	48.84	49.10	48.22	48.22	48.22	-3.47%	3,184
Jun 30, 2026	49.96	49.96	49.96	49.96	49.96	2.01%	101
Jun 29, 2026	48.22	48.97	48.22	48.97	48.97	0.06%	2,243
Jun 26, 2026	49.12	49.20	48.69	48.94	48.94	-1.01%	5,494
Jun 25, 2026	49.24	49.59	49.24	49.44	49.44	1.43%	1,148
Jun 24, 2026	48.94	48.94	48.29	48.74	48.74	0.30%	2,093
Jun 23, 2026	49.00	49.00	48.56	48.59	48.59	-5.58%	4,655
Jun 22, 2026	51.52	51.52	51.43	51.47	51.47	0.22%	2,453
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