MEMAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 10, 2025	34.09	34.09	34.09	34.09	34.09	-2.18%
Mar 7, 2025	34.85	34.85	34.85	34.85	34.85	0.17%
Mar 6, 2025	34.79	34.79	34.79	34.79	34.79	0.09%
Mar 5, 2025	34.76	34.76	34.76	34.76	34.76	2.69%
Mar 4, 2025	33.85	33.85	33.85	33.85	33.85	0.68%
Mar 3, 2025	33.62	33.62	33.62	33.62	33.62	-0.80%
Feb 28, 2025	33.89	33.89	33.89	33.89	33.89	-1.54%
Feb 27, 2025	34.42	34.42	34.42	34.42	34.42	-1.57%
Feb 26, 2025	34.97	34.97	34.97	34.97	34.97	1.01%
Feb 25, 2025	34.62	34.62	34.62	34.62	34.62	-0.69%
Feb 24, 2025	34.86	34.86	34.86	34.86	34.86	-1.25%
Feb 21, 2025	35.30	35.30	35.30	35.30	35.30	0.17%
Feb 20, 2025	35.24	35.24	35.24	35.24	35.24	-
Feb 19, 2025	35.24	35.24	35.24	35.24	35.24	-0.17%
Feb 18, 2025	35.30	35.30	35.30	35.30	35.30	1.18%
Feb 14, 2025	34.89	34.89	34.89	34.89	34.89	0.95%
Feb 13, 2025	34.56	34.56	34.56	34.56	34.56	0.58%
Feb 12, 2025	34.36	34.36	34.36	34.36	34.36	0.82%
Feb 11, 2025	34.08	34.08	34.08	34.08	34.08	-0.06%
Feb 10, 2025	34.10	34.10	34.10	34.10	34.10	0.44%
Feb 7, 2025	33.95	33.95	33.95	33.95	33.95	-0.15%
Feb 6, 2025	34.00	34.00	34.00	34.00	34.00	0.95%
Feb 5, 2025	33.68	33.68	33.68	33.68	33.68	-0.30%
Feb 4, 2025	33.78	33.78	33.78	33.78	33.78	1.47%
Feb 3, 2025	33.29	33.29	33.29	33.29	33.29	-1.04%
Jan 31, 2025	33.64	33.64	33.64	33.64	33.64	-0.41%
Jan 30, 2025	33.78	33.78	33.78	33.78	33.78	0.81%
Jan 29, 2025	33.51	33.51	33.51	33.51	33.51	-0.06%
Jan 28, 2025	33.53	33.53	33.53	33.53	33.53	0.78%
Jan 27, 2025	33.27	33.27	33.27	33.27	33.27	-0.98%
Jan 24, 2025	33.60	33.60	33.60	33.60	33.60	0.69%
Jan 23, 2025	33.37	33.37	33.37	33.37	33.37	0.15%
Jan 22, 2025	33.32	33.32	33.32	33.32	33.32	0.27%
Jan 21, 2025	33.23	33.23	33.23	33.23	33.23	0.94%
Jan 17, 2025	32.92	32.92	32.92	32.92	32.92	0.40%
Jan 16, 2025	32.79	32.79	32.79	32.79	32.79	0.18%
Jan 15, 2025	32.73	32.73	32.73	32.73	32.73	1.11%
Jan 14, 2025	32.37	32.37	32.37	32.37	32.37	0.78%
Jan 13, 2025	32.12	32.12	32.12	32.12	32.12	-0.89%
Jan 10, 2025	32.41	32.41	32.41	32.41	32.41	-1.10%
Jan 8, 2025	32.77	32.77	32.77	32.77	32.77	-0.15%
Jan 7, 2025	32.82	32.82	32.82	32.82	32.82	-0.39%
Jan 6, 2025	32.95	32.95	32.95	32.95	32.95	0.24%
Jan 3, 2025	32.87	32.87	32.87	32.87	32.87	0.46%
Jan 2, 2025	32.72	32.72	32.72	32.72	32.72	-0.27%
Dec 31, 2024	32.81	32.81	32.81	32.81	32.81	-
Dec 30, 2024	32.81	32.81	32.81	32.81	32.81	-0.64%
Dec 27, 2024	33.02	33.02	33.02	33.02	33.02	-0.30%
Dec 26, 2024	33.12	33.12	33.12	33.12	33.12	-0.42%
Dec 24, 2024	33.26	33.26	33.26	33.26	33.26	0.79%