MEMCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	42.68	42.68	42.68	42.68	42.68	-1.39%
May 18, 2026	43.28	43.28	43.28	43.28	43.28	0.14%
May 15, 2026	43.22	43.22	43.22	43.22	43.22	-2.70%
May 14, 2026	44.42	44.42	44.42	44.42	44.42	1.39%
May 13, 2026	43.81	43.81	43.81	43.81	43.81	-0.36%
May 12, 2026	43.97	43.97	43.97	43.97	43.97	-1.61%
May 11, 2026	44.69	44.69	44.69	44.69	44.69	0.07%
May 8, 2026	44.66	44.66	44.66	44.66	44.66	0.31%
May 7, 2026	44.52	44.52	44.52	44.52	44.52	0.16%
May 6, 2026	44.45	44.45	44.45	44.45	44.45	3.54%
May 5, 2026	42.93	42.93	42.93	42.93	42.93	0.73%
May 4, 2026	42.62	42.62	42.62	42.62	42.62	1.50%
May 1, 2026	41.99	41.99	41.99	41.99	41.99	-0.05%
Apr 30, 2026	42.01	42.01	42.01	42.01	42.01	-0.14%
Apr 29, 2026	42.07	42.07	42.07	42.07	42.07	0.26%
Apr 28, 2026	41.96	41.96	41.96	41.96	41.96	-0.52%
Apr 27, 2026	42.18	42.18	42.18	42.18	42.18	0.24%
Apr 24, 2026	42.08	42.08	42.08	42.08	42.08	1.08%
Apr 23, 2026	41.63	41.63	41.63	41.63	41.63	-0.45%
Apr 22, 2026	41.82	41.82	41.82	41.82	41.82	0.34%
Apr 21, 2026	41.68	41.68	41.68	41.68	41.68	-0.36%
Apr 20, 2026	41.83	41.83	41.83	41.83	41.83	-0.52%
Apr 17, 2026	42.05	42.05	42.05	42.05	42.05	0.21%
Apr 16, 2026	41.96	41.96	41.96	41.96	41.96	0.72%
Apr 15, 2026	41.66	41.66	41.66	41.66	41.66	0.77%
Apr 14, 2026	41.34	41.34	41.34	41.34	41.34	1.50%
Apr 13, 2026	40.73	40.73	40.73	40.73	40.73	0.17%
Apr 10, 2026	40.66	40.66	40.66	40.66	40.66	0.37%
Apr 9, 2026	40.51	40.51	40.51	40.51	40.51	-0.32%
Apr 8, 2026	40.64	40.64	40.64	40.64	40.64	4.55%
Apr 7, 2026	38.87	38.87	38.87	38.87	38.87	0.10%
Apr 6, 2026	38.83	38.83	38.83	38.83	38.83	1.12%
Apr 2, 2026	38.40	38.40	38.40	38.40	38.40	-0.72%
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%