MEMIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 27, 2025	40.57	40.57	40.57	40.57	40.57	0.15%
Jun 26, 2025	40.51	40.51	40.51	40.51	40.51	0.40%
Jun 25, 2025	40.35	40.35	40.35	40.35	40.35	0.72%
Jun 24, 2025	40.06	40.06	40.06	40.06	40.06	2.22%
Jun 23, 2025	39.19	39.19	39.19	39.19	39.19	-0.33%
Jun 20, 2025	39.32	39.32	39.32	39.32	39.32	-0.30%
Jun 18, 2025	39.44	39.44	39.44	39.44	39.44	-0.18%
Jun 17, 2025	39.51	39.51	39.51	39.51	39.51	-0.48%
Jun 16, 2025	39.70	39.70	39.70	39.70	39.70	0.97%
Jun 13, 2025	39.32	39.32	39.32	39.32	39.32	-1.35%
Jun 12, 2025	39.86	39.86	39.86	39.86	39.86	-0.20%
Jun 11, 2025	39.94	39.94	39.94	39.94	39.94	0.63%
Jun 10, 2025	39.69	39.69	39.69	39.69	39.69	0.81%
Jun 9, 2025	39.37	39.37	39.37	39.37	39.37	0.48%
Jun 6, 2025	39.18	39.18	39.18	39.18	39.18	0.31%
Jun 5, 2025	39.06	39.06	39.06	39.06	39.06	0.85%
Jun 4, 2025	38.73	38.73	38.73	38.73	38.73	0.91%
Jun 3, 2025	38.38	38.38	38.38	38.38	38.38	0.18%
Jun 2, 2025	38.31	38.31	38.31	38.31	38.31	0.47%
May 30, 2025	38.13	38.13	38.13	38.13	38.13	-0.99%
May 29, 2025	38.51	38.51	38.51	38.51	38.51	0.16%
May 28, 2025	38.45	38.45	38.45	38.45	38.45	-0.62%
May 27, 2025	38.69	38.69	38.69	38.69	38.69	0.03%
May 23, 2025	38.68	38.68	38.68	38.68	38.68	0.31%
May 22, 2025	38.56	38.56	38.56	38.56	38.56	-0.26%
May 21, 2025	38.66	38.66	38.66	38.66	38.66	-0.08%
May 20, 2025	38.69	38.69	38.69	38.69	38.69	-0.15%
May 19, 2025	38.75	38.75	38.75	38.75	38.75	-0.31%
May 16, 2025	38.87	38.87	38.87	38.87	38.87	0.05%
May 15, 2025	38.85	38.85	38.85	38.85	38.85	0.44%
May 14, 2025	38.68	38.68	38.68	38.68	38.68	0.89%
May 13, 2025	38.34	38.34	38.34	38.34	38.34	-0.75%
May 12, 2025	38.63	38.63	38.63	38.63	38.63	2.63%
May 9, 2025	37.64	37.64	37.64	37.64	37.64	0.13%
May 8, 2025	37.59	37.59	37.59	37.59	37.59	0.19%
May 7, 2025	37.52	37.52	37.52	37.52	37.52	0.08%
May 6, 2025	37.49	37.49	37.49	37.49	37.49	-0.05%
May 5, 2025	37.51	37.51	37.51	37.51	37.51	0.19%
May 2, 2025	37.44	37.44	37.44	37.44	37.44	1.71%
May 1, 2025	36.81	36.81	36.81	36.81	36.81	0.35%
Apr 30, 2025	36.68	36.68	36.68	36.68	36.68	0.85%
Apr 29, 2025	36.37	36.37	36.37	36.37	36.37	0.25%
Apr 28, 2025	36.28	36.28	36.28	36.28	36.28	0.06%
Apr 25, 2025	36.26	36.26	36.26	36.26	36.26	0.08%
Apr 24, 2025	36.23	36.23	36.23	36.23	36.23	0.44%
Apr 23, 2025	36.07	36.07	36.07	36.07	36.07	1.49%
Apr 22, 2025	35.54	35.54	35.54	35.54	35.54	1.46%
Apr 21, 2025	35.03	35.03	35.03	35.03	35.03	0.09%
Apr 17, 2025	35.00	35.00	35.00	35.00	35.00	0.89%
Apr 16, 2025	34.69	34.69	34.69	34.69	34.69	-1.11%