MEMGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 11, 2025	34.22	34.22	34.22	34.22	34.22	0.50%
Mar 10, 2025	34.05	34.05	34.05	34.05	34.05	-2.16%
Mar 7, 2025	34.80	34.80	34.80	34.80	34.80	0.17%
Mar 6, 2025	34.74	34.74	34.74	34.74	34.74	0.06%
Mar 5, 2025	34.72	34.72	34.72	34.72	34.72	2.72%
Mar 4, 2025	33.80	33.80	33.80	33.80	33.80	0.66%
Mar 3, 2025	33.58	33.58	33.58	33.58	33.58	-0.80%
Feb 28, 2025	33.85	33.85	33.85	33.85	33.85	-1.51%
Feb 27, 2025	34.37	34.37	34.37	34.37	34.37	-1.58%
Feb 26, 2025	34.92	34.92	34.92	34.92	34.92	0.98%
Feb 25, 2025	34.58	34.58	34.58	34.58	34.58	-0.66%
Feb 24, 2025	34.81	34.81	34.81	34.81	34.81	-1.28%
Feb 21, 2025	35.26	35.26	35.26	35.26	35.26	0.17%
Feb 20, 2025	35.20	35.20	35.20	35.20	35.20	-
Feb 19, 2025	35.20	35.20	35.20	35.20	35.20	-0.17%
Feb 18, 2025	35.26	35.26	35.26	35.26	35.26	1.21%
Feb 14, 2025	34.84	34.84	34.84	34.84	34.84	0.96%
Feb 13, 2025	34.51	34.51	34.51	34.51	34.51	0.55%
Feb 12, 2025	34.32	34.32	34.32	34.32	34.32	0.85%
Feb 11, 2025	34.03	34.03	34.03	34.03	34.03	-0.06%
Feb 10, 2025	34.05	34.05	34.05	34.05	34.05	0.41%
Feb 7, 2025	33.91	33.91	33.91	33.91	33.91	-0.12%
Feb 6, 2025	33.95	33.95	33.95	33.95	33.95	0.95%
Feb 5, 2025	33.63	33.63	33.63	33.63	33.63	-0.30%
Feb 4, 2025	33.73	33.73	33.73	33.73	33.73	1.47%
Feb 3, 2025	33.24	33.24	33.24	33.24	33.24	-1.07%
Jan 31, 2025	33.60	33.60	33.60	33.60	33.60	-0.41%
Jan 30, 2025	33.74	33.74	33.74	33.74	33.74	0.81%
Jan 29, 2025	33.47	33.47	33.47	33.47	33.47	-0.03%
Jan 28, 2025	33.48	33.48	33.48	33.48	33.48	0.78%
Jan 27, 2025	33.22	33.22	33.22	33.22	33.22	-0.98%
Jan 24, 2025	33.55	33.55	33.55	33.55	33.55	0.66%
Jan 23, 2025	33.33	33.33	33.33	33.33	33.33	0.18%
Jan 22, 2025	33.27	33.27	33.27	33.27	33.27	0.24%
Jan 21, 2025	33.19	33.19	33.19	33.19	33.19	0.94%
Jan 17, 2025	32.88	32.88	32.88	32.88	32.88	0.40%
Jan 16, 2025	32.75	32.75	32.75	32.75	32.75	0.18%
Jan 15, 2025	32.69	32.69	32.69	32.69	32.69	1.11%
Jan 14, 2025	32.33	32.33	32.33	32.33	32.33	0.78%
Jan 13, 2025	32.08	32.08	32.08	32.08	32.08	-0.90%
Jan 10, 2025	32.37	32.37	32.37	32.37	32.37	-1.07%
Jan 8, 2025	32.72	32.72	32.72	32.72	32.72	-0.18%
Jan 7, 2025	32.78	32.78	32.78	32.78	32.78	-0.40%
Jan 6, 2025	32.91	32.91	32.91	32.91	32.91	0.27%
Jan 3, 2025	32.82	32.82	32.82	32.82	32.82	0.43%
Jan 2, 2025	32.68	32.68	32.68	32.68	32.68	-0.24%
Dec 31, 2024	32.76	32.76	32.76	32.76	32.76	-
Dec 30, 2024	32.76	32.76	32.76	32.76	32.76	-0.64%
Dec 27, 2024	32.97	32.97	32.97	32.97	32.97	-0.30%
Dec 26, 2024	33.07	33.07	33.07	33.07	33.07	-0.45%