MEMCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 1, 2026	38.68	38.68	38.68	38.68	38.68	2.06%
Mar 31, 2026	37.90	37.90	37.90	37.90	37.90	1.77%
Mar 30, 2026	37.24	37.24	37.24	37.24	37.24	-0.59%
Mar 27, 2026	37.46	37.46	37.46	37.46	37.46	-1.19%
Mar 26, 2026	37.91	37.91	37.91	37.91	37.91	-2.32%
Mar 25, 2026	38.81	38.81	38.81	38.81	38.81	1.68%
Mar 24, 2026	38.17	38.17	38.17	38.17	38.17	0.21%
Mar 23, 2026	38.09	38.09	38.09	38.09	38.09	-0.10%
Mar 20, 2026	38.13	38.13	38.13	38.13	38.13	-1.95%
Mar 19, 2026	38.89	38.89	38.89	38.89	38.89	-0.79%
Mar 18, 2026	39.20	39.20	39.20	39.20	39.20	-0.86%
Mar 17, 2026	39.54	39.54	39.54	39.54	39.54	0.71%
Mar 16, 2026	39.26	39.26	39.26	39.26	39.26	1.50%
Mar 13, 2026	38.68	38.68	38.68	38.68	38.68	-1.02%
Mar 12, 2026	39.08	39.08	39.08	39.08	39.08	-2.18%
Mar 11, 2026	39.95	39.95	39.95	39.95	39.95	0.48%
Mar 10, 2026	39.76	39.76	39.76	39.76	39.76	1.77%
Mar 9, 2026	39.07	39.07	39.07	39.07	39.07	-0.33%
Mar 6, 2026	39.20	39.20	39.20	39.20	39.20	-0.71%
Mar 5, 2026	39.48	39.48	39.48	39.48	39.48	0.71%
Mar 4, 2026	39.20	39.20	39.20	39.20	39.20	-2.07%
Mar 3, 2026	40.03	40.03	40.03	40.03	40.03	-3.70%
Mar 2, 2026	41.57	41.57	41.57	41.57	41.57	-1.05%
Feb 27, 2026	42.01	42.01	42.01	42.01	42.01	-1.01%
Feb 26, 2026	42.44	42.44	42.44	42.44	42.44	-0.07%
Feb 25, 2026	42.47	42.47	42.47	42.47	42.47	1.05%
Feb 24, 2026	42.03	42.03	42.03	42.03	42.03	0.89%
Feb 23, 2026	41.66	41.66	41.66	41.66	41.66	0.70%
Feb 20, 2026	41.37	41.37	41.37	41.37	41.37	0.44%
Feb 19, 2026	41.19	41.19	41.19	41.19	41.19	-0.27%
Feb 18, 2026	41.30	41.30	41.30	41.30	41.30	0.41%
Feb 17, 2026	41.13	41.13	41.13	41.13	41.13	0.02%
Feb 13, 2026	41.12	41.12	41.12	41.12	41.12	0.05%
Feb 12, 2026	41.10	41.10	41.10	41.10	41.10	-0.99%
Feb 11, 2026	41.51	41.51	41.51	41.51	41.51	0.83%
Feb 10, 2026	41.17	41.17	41.17	41.17	41.17	0.27%
Feb 9, 2026	41.06	41.06	41.06	41.06	41.06	1.16%
Feb 6, 2026	40.59	40.59	40.59	40.59	40.59	1.37%
Feb 5, 2026	40.04	40.04	40.04	40.04	40.04	-0.92%
Feb 4, 2026	40.41	40.41	40.41	40.41	40.41	-
Feb 3, 2026	40.41	40.41	40.41	40.41	40.41	0.80%
Feb 2, 2026	40.09	40.09	40.09	40.09	40.09	-0.64%
Jan 30, 2026	40.35	40.35	40.35	40.35	40.35	-1.59%
Jan 29, 2026	41.00	41.00	41.00	41.00	41.00	0.15%
Jan 28, 2026	40.94	40.94	40.94	40.94	40.94	1.34%
Jan 27, 2026	40.40	40.40	40.40	40.40	40.40	0.97%
Jan 26, 2026	40.01	40.01	40.01	40.01	40.01	0.53%
Jan 23, 2026	39.80	39.80	39.80	39.80	39.80	0.40%
Jan 22, 2026	39.64	39.64	39.64	39.64	39.64	0.74%
Jan 21, 2026	39.35	39.35	39.35	39.35	39.35	0.43%