MEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	40.91	40.96	40.62	40.72	40.72	1.42%	7,149
Nov 5, 2026	40.45	40.46	40.15	40.15	40.15	-6.41%	613
Nov 4, 2026	43.26	43.27	42.89	42.90	42.90	0.38%	6,603
Nov 3, 2026	42.92	42.92	42.74	42.74	42.74	0.35%	3,961
Nov 2, 2026	43.38	43.38	42.59	42.59	42.59	-0.19%	1,292
Oct 30, 2026	43.03	43.03	42.67	42.67	42.67	-3.55%	315
Oct 29, 2026	44.14	44.24	44.09	44.24	44.24	-1.34%	4,169
Oct 28, 2026	44.55	44.89	44.55	44.84	44.84	1.92%	3,155
Oct 27, 2026	43.95	44.14	43.95	44.00	44.00	1.39%	1,703
Oct 26, 2026	42.94	43.47	42.94	43.40	43.40	-1.79%	870
Oct 23, 2026	44.06	44.21	44.06	44.19	44.19	0.54%	2,673
Oct 22, 2026	44.48	44.48	43.92	43.95	43.95	-3.06%	2,657
Oct 21, 2026	45.24	45.36	45.24	45.34	45.34	0.67%	2,346
Oct 20, 2026	44.59	45.22	44.59	45.04	45.04	0.31%	2,637
Oct 19, 2026	45.03	45.20	44.90	44.90	44.90	1.21%	4,883
Oct 16, 2026	44.87	44.87	44.36	44.36	44.36	-1.95%	1,543
Oct 15, 2026	45.06	45.25	45.04	45.25	45.25	-0.90%	2,895
Oct 14, 2026	45.66	45.66	45.66	45.66	45.66	-2.60%	270
Oct 13, 2026	46.55	46.88	46.55	46.88	46.88	-0.96%	4,872
Oct 12, 2026	47.31	47.33	47.31	47.33	47.33	-0.89%	364
Oct 9, 2026	47.69	47.76	47.69	47.76	47.76	0.79%	1,934
Oct 8, 2026	47.69	47.83	47.31	47.39	47.39	-2.35%	2,129
Oct 7, 2026	48.65	48.65	48.52	48.53	48.53	-1.63%	1,009
Oct 6, 2026	49.54	49.54	49.33	49.33	49.33	-0.60%	3,519
Oct 5, 2026	49.43	49.72	49.43	49.63	49.63	1.74%	3,016
Oct 2, 2026	48.78	48.78	48.78	48.78	48.78	1.86%	132
Oct 1, 2026	47.61	47.89	47.61	47.89	47.89	0.03%	1,272
Sep 30, 2026	48.03	48.04	47.68	47.88	47.88	-1.07%	7,392
Sep 29, 2026	48.39	48.39	48.39	48.39	48.39	0.40%	177
Sep 28, 2026	47.92	48.20	47.92	48.20	48.20	-1.35%	422
Sep 25, 2026	48.67	48.93	48.61	48.86	48.86	1.22%	1,387
Sep 24, 2026	48.27	48.43	48.21	48.27	48.27	-0.86%	2,559
Sep 23, 2026	49.09	49.09	48.69	48.69	48.69	-2.02%	1,083
Sep 22, 2026	49.35	49.69	49.35	49.69	49.69	0.79%	5,265
Sep 21, 2026	49.09	49.30	49.09	49.30	49.30	2.79%	828
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