MEMAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 18, 2026	48.75	48.75	48.75	48.75	48.75	0.12%
May 15, 2026	48.69	48.69	48.69	48.69	48.69	-2.68%
May 14, 2026	50.03	50.03	50.03	50.03	50.03	1.40%
May 13, 2026	49.34	49.34	49.34	49.34	49.34	-0.36%
May 12, 2026	49.52	49.52	49.52	49.52	49.52	-1.61%
May 11, 2026	50.33	50.33	50.33	50.33	50.33	0.06%
May 8, 2026	50.30	50.30	50.30	50.30	50.30	0.32%
May 7, 2026	50.14	50.14	50.14	50.14	50.14	0.18%
May 6, 2026	50.05	50.05	50.05	50.05	50.05	3.54%
May 5, 2026	48.34	48.34	48.34	48.34	48.34	0.73%
May 4, 2026	47.99	47.99	47.99	47.99	47.99	1.50%
May 1, 2026	47.28	47.28	47.28	47.28	47.28	-0.06%
Apr 30, 2026	47.31	47.31	47.31	47.31	47.31	-0.13%
Apr 29, 2026	47.37	47.37	47.37	47.37	47.37	0.25%
Apr 28, 2026	47.25	47.25	47.25	47.25	47.25	-0.51%
Apr 27, 2026	47.49	47.49	47.49	47.49	47.49	0.25%
Apr 24, 2026	47.37	47.37	47.37	47.37	47.37	1.07%
Apr 23, 2026	46.87	46.87	46.87	46.87	46.87	-0.45%
Apr 22, 2026	47.08	47.08	47.08	47.08	47.08	0.34%
Apr 21, 2026	46.92	46.92	46.92	46.92	46.92	-0.36%
Apr 20, 2026	47.09	47.09	47.09	47.09	47.09	-0.53%
Apr 17, 2026	47.34	47.34	47.34	47.34	47.34	0.21%
Apr 16, 2026	47.24	47.24	47.24	47.24	47.24	0.72%
Apr 15, 2026	46.90	46.90	46.90	46.90	46.90	0.77%
Apr 14, 2026	46.54	46.54	46.54	46.54	46.54	1.53%
Apr 13, 2026	45.84	45.84	45.84	45.84	45.84	0.17%
Apr 10, 2026	45.76	45.76	45.76	45.76	45.76	0.37%
Apr 9, 2026	45.59	45.59	45.59	45.59	45.59	-0.33%
Apr 8, 2026	45.74	45.74	45.74	45.74	45.74	4.55%
Apr 7, 2026	43.75	43.75	43.75	43.75	43.75	0.09%
Apr 6, 2026	43.71	43.71	43.71	43.71	43.71	1.13%
Apr 2, 2026	43.22	43.22	43.22	43.22	43.22	-0.71%
Apr 1, 2026	43.53	43.53	43.53	43.53	43.53	2.06%
Mar 31, 2026	42.65	42.65	42.65	42.65	42.65	1.79%
Mar 30, 2026	41.90	41.90	41.90	41.90	41.90	-0.59%
Mar 27, 2026	42.15	42.15	42.15	42.15	42.15	-1.20%
Mar 26, 2026	42.66	42.66	42.66	42.66	42.66	-2.31%
Mar 25, 2026	43.67	43.67	43.67	43.67	43.67	1.70%
Mar 24, 2026	42.94	42.94	42.94	42.94	42.94	0.21%
Mar 23, 2026	42.85	42.85	42.85	42.85	42.85	-0.12%
Mar 20, 2026	42.90	42.90	42.90	42.90	42.90	-1.94%
Mar 19, 2026	43.75	43.75	43.75	43.75	43.75	-0.82%
Mar 18, 2026	44.11	44.11	44.11	44.11	44.11	-0.83%
Mar 17, 2026	44.48	44.48	44.48	44.48	44.48	0.70%
Mar 16, 2026	44.17	44.17	44.17	44.17	44.17	1.52%
Mar 13, 2026	43.51	43.51	43.51	43.51	43.51	-1.02%
Mar 12, 2026	43.96	43.96	43.96	43.96	43.96	-2.18%
Mar 11, 2026	44.94	44.94	44.94	44.94	44.94	0.49%
Mar 10, 2026	44.72	44.72	44.72	44.72	44.72	1.75%
Mar 9, 2026	43.95	43.95	43.95	43.95	43.95	-0.32%