MEMIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 16, 2026	54.31	54.31	54.31	54.31	54.31	-0.29%
Jun 15, 2026	54.47	54.47	54.47	54.47	54.47	2.29%
Jun 12, 2026	53.25	53.25	53.25	53.25	53.25	1.60%
Jun 11, 2026	52.41	52.41	52.41	52.41	52.41	2.32%
Jun 10, 2026	51.22	51.22	51.22	51.22	51.22	-2.25%
Jun 9, 2026	52.40	52.40	52.40	52.40	52.40	1.97%
Jun 8, 2026	51.39	51.39	51.39	51.39	51.39	-1.36%
Jun 5, 2026	52.10	52.10	52.10	52.10	52.10	-4.63%
Jun 4, 2026	54.63	54.63	54.63	54.63	54.63	-0.46%
Jun 3, 2026	54.88	54.88	54.88	54.88	54.88	-1.13%
Jun 2, 2026	55.51	55.51	55.51	55.51	55.51	1.41%
Jun 1, 2026	54.74	54.74	54.74	54.74	54.74	1.77%
May 29, 2026	53.79	53.79	53.79	53.79	53.79	0.92%
May 28, 2026	53.30	53.30	53.30	53.30	53.30	-0.50%
May 27, 2026	53.57	53.57	53.57	53.57	53.57	0.64%
May 26, 2026	53.23	53.23	53.23	53.23	53.23	1.84%
May 22, 2026	52.27	52.27	52.27	52.27	52.27	0.19%
May 21, 2026	52.17	52.17	52.17	52.17	52.17	1.52%
May 20, 2026	51.39	51.39	51.39	51.39	51.39	0.67%
May 19, 2026	51.05	51.05	51.05	51.05	51.05	-1.39%
May 18, 2026	51.77	51.77	51.77	51.77	51.77	0.14%
May 15, 2026	51.70	51.70	51.70	51.70	51.70	-2.67%
May 14, 2026	53.12	53.12	53.12	53.12	53.12	1.39%
May 13, 2026	52.39	52.39	52.39	52.39	52.39	-0.36%
May 12, 2026	52.58	52.58	52.58	52.58	52.58	-1.61%
May 11, 2026	53.44	53.44	53.44	53.44	53.44	0.06%
May 8, 2026	53.41	53.41	53.41	53.41	53.41	0.32%
May 7, 2026	53.24	53.24	53.24	53.24	53.24	0.19%
May 6, 2026	53.14	53.14	53.14	53.14	53.14	3.53%
May 5, 2026	51.33	51.33	51.33	51.33	51.33	0.75%
May 4, 2026	50.95	50.95	50.95	50.95	50.95	1.49%
May 1, 2026	50.20	50.20	50.20	50.20	50.20	-0.06%
Apr 30, 2026	50.23	50.23	50.23	50.23	50.23	-0.12%
Apr 29, 2026	50.29	50.29	50.29	50.29	50.29	0.26%
Apr 28, 2026	50.16	50.16	50.16	50.16	50.16	-0.52%
Apr 27, 2026	50.42	50.42	50.42	50.42	50.42	0.26%
Apr 24, 2026	50.29	50.29	50.29	50.29	50.29	1.07%
Apr 23, 2026	49.76	49.76	49.76	49.76	49.76	-0.44%
Apr 22, 2026	49.98	49.98	49.98	49.98	49.98	0.34%
Apr 21, 2026	49.81	49.81	49.81	49.81	49.81	-0.36%
Apr 20, 2026	49.99	49.99	49.99	49.99	49.99	-0.52%
Apr 17, 2026	50.25	50.25	50.25	50.25	50.25	0.20%
Apr 16, 2026	50.15	50.15	50.15	50.15	50.15	0.74%
Apr 15, 2026	49.78	49.78	49.78	49.78	49.78	0.77%
Apr 14, 2026	49.40	49.40	49.40	49.40	49.40	1.50%
Apr 13, 2026	48.67	48.67	48.67	48.67	48.67	0.19%
Apr 10, 2026	48.58	48.58	48.58	48.58	48.58	0.37%
Apr 9, 2026	48.40	48.40	48.40	48.40	48.40	-0.33%
Apr 8, 2026	48.56	48.56	48.56	48.56	48.56	4.54%
Apr 7, 2026	46.45	46.45	46.45	46.45	46.45	0.11%