MEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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