MEMCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 7, 2026	43.54	43.54	43.54	43.54	43.54	-2.16%
Jul 6, 2026	44.50	44.50	44.50	44.50	44.50	3.27%
Jul 2, 2026	43.09	43.09	43.09	43.09	43.09	-1.76%
Jul 1, 2026	43.86	43.86	43.86	43.86	43.86	-0.75%
Jun 30, 2026	44.19	44.19	44.19	44.19	44.19	0.75%
Jun 29, 2026	43.86	43.86	43.86	43.86	43.86	0.83%
Jun 26, 2026	43.50	43.50	43.50	43.50	43.50	-1.23%
Jun 25, 2026	44.04	44.04	44.04	44.04	44.04	-0.09%
Jun 24, 2026	44.08	44.08	44.08	44.08	44.08	1.12%
Jun 23, 2026	43.59	43.59	43.59	43.59	43.59	-4.55%
Jun 22, 2026	45.67	45.67	45.67	45.67	45.67	-0.35%
Jun 18, 2026	45.83	45.83	45.83	45.83	45.83	1.42%
Jun 17, 2026	45.19	45.19	45.19	45.19	45.19	-0.40%
Jun 16, 2026	45.37	45.37	45.37	45.37	45.37	-0.31%
Jun 15, 2026	45.51	45.51	45.51	45.51	45.51	2.29%
Jun 12, 2026	44.49	44.49	44.49	44.49	44.49	1.60%
Jun 11, 2026	43.79	43.79	43.79	43.79	43.79	2.31%
Jun 10, 2026	42.80	42.80	42.80	42.80	42.80	-2.24%
Jun 9, 2026	43.78	43.78	43.78	43.78	43.78	1.96%
Jun 8, 2026	42.94	42.94	42.94	42.94	42.94	-1.36%
Jun 5, 2026	43.53	43.53	43.53	43.53	43.53	-4.64%
Jun 4, 2026	45.65	45.65	45.65	45.65	45.65	-0.48%
Jun 3, 2026	45.87	45.87	45.87	45.87	45.87	-1.12%
Jun 2, 2026	46.39	46.39	46.39	46.39	46.39	1.40%
Jun 1, 2026	45.75	45.75	45.75	45.75	45.75	1.78%
May 29, 2026	44.95	44.95	44.95	44.95	44.95	0.90%
May 28, 2026	44.55	44.55	44.55	44.55	44.55	-0.51%
May 27, 2026	44.78	44.78	44.78	44.78	44.78	0.65%
May 26, 2026	44.49	44.49	44.49	44.49	44.49	1.83%
May 22, 2026	43.69	43.69	43.69	43.69	43.69	0.16%
May 21, 2026	43.62	43.62	43.62	43.62	43.62	1.51%
May 20, 2026	42.97	42.97	42.97	42.97	42.97	0.68%
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%