MEMEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 15, 2026	20.05	20.05	20.05	20.05	20.05	-0.89%
Oct 14, 2026	20.23	20.23	20.23	20.23	20.23	-2.36%
Oct 13, 2026	20.72	20.72	20.72	20.72	20.72	-1.33%
Oct 12, 2026	21.00	21.00	21.00	21.00	21.00	-0.94%
Oct 9, 2026	21.20	21.20	21.20	21.20	21.20	0.86%
Oct 8, 2026	21.02	21.02	21.02	21.02	21.02	-2.37%
Oct 7, 2026	21.53	21.53	21.53	21.53	21.53	-1.51%
Oct 6, 2026	21.86	21.86	21.86	21.86	21.86	-0.73%
Oct 5, 2026	22.02	22.02	22.02	22.02	22.02	1.71%
Oct 2, 2026	21.65	21.65	21.65	21.65	21.65	1.31%
Oct 1, 2026	21.37	21.37	21.37	21.37	21.37	0.33%
Sep 30, 2026	21.30	21.30	21.30	21.30	21.30	-0.88%
Sep 29, 2026	21.49	21.49	21.49	21.49	21.49	0.14%
Sep 28, 2026	21.46	21.46	21.46	21.46	21.46	-1.69%
Sep 25, 2026	21.83	21.83	21.83	21.83	21.83	1.16%
Sep 24, 2026	21.58	21.58	21.58	21.58	21.58	-0.74%
Sep 23, 2026	21.74	21.74	21.74	21.74	21.74	-1.63%
Sep 22, 2026	22.10	22.10	22.10	22.10	22.10	0.41%
Sep 21, 2026	22.01	22.01	22.01	22.01	22.01	3.28%
Sep 18, 2026	21.31	21.31	21.31	21.31	21.31	0.61%
Sep 17, 2026	21.18	21.18	21.18	21.18	21.18	1.97%
Sep 16, 2026	20.77	20.77	20.77	20.77	20.77	-0.14%
Sep 15, 2026	20.80	20.80	20.80	20.80	20.80	-0.48%
Sep 14, 2026	20.90	20.90	20.90	20.90	20.90	-2.93%
Sep 11, 2026	21.53	21.53	21.53	21.53	21.53	0.75%
Sep 10, 2026	21.37	21.37	21.37	21.37	21.37	-1.79%
Sep 9, 2026	21.76	21.76	21.76	21.76	21.76	-0.55%
Sep 8, 2026	21.88	21.88	21.88	21.88	21.88	0.74%
Sep 4, 2026	21.72	21.72	21.72	21.72	21.72	1.12%
Sep 3, 2026	21.48	21.48	21.48	21.48	21.48	0.80%
Sep 2, 2026	21.31	21.31	21.31	21.31	21.31	0.38%
Sep 1, 2026	21.23	21.23	21.23	21.23	21.23	-0.33%
Aug 31, 2026	21.30	21.30	21.30	21.30	21.30	-
Aug 28, 2026	21.30	21.30	21.30	21.30	21.30	-1.02%
Aug 27, 2026	21.52	21.52	21.52	21.52	21.52	0.65%
Aug 26, 2026	21.38	21.38	21.38	21.38	21.38	0.33%
Aug 25, 2026	21.31	21.31	21.31	21.31	21.31	1.67%
Aug 24, 2026	20.96	20.96	20.96	20.96	20.96	-2.15%
Aug 21, 2026	21.42	21.42	21.42	21.42	21.42	1.28%
Aug 20, 2026	21.15	21.15	21.15	21.15	21.15	1.00%
Aug 19, 2026	20.94	20.94	20.94	20.94	20.94	0.29%
Aug 18, 2026	20.88	20.88	20.88	20.88	20.88	-3.11%
Aug 17, 2026	21.55	21.55	21.55	21.55	21.55	1.22%
Aug 14, 2026	21.29	21.29	21.29	21.29	21.29	-0.33%
Aug 13, 2026	21.36	21.36	21.36	21.36	21.36	0.80%
Aug 12, 2026	21.19	21.19	21.19	21.19	21.19	2.07%
Aug 11, 2026	20.76	20.76	20.76	20.76	20.76	0.29%
Aug 10, 2026	20.70	20.70	20.70	20.70	20.70	-0.24%
Aug 7, 2026	20.75	20.75	20.75	20.75	20.75	0.58%
Aug 6, 2026	20.63	20.63	20.63	20.63	20.63	-1.34%