MEMIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 25, 2026	53.58	53.58	53.58	53.58	53.58	0.58%
Aug 24, 2026	53.27	53.27	53.27	53.27	53.27	-1.82%
Aug 21, 2026	54.26	54.26	54.26	54.26	54.26	1.67%
Aug 20, 2026	53.37	53.37	53.37	53.37	53.37	1.29%
Aug 19, 2026	52.69	52.69	52.69	52.69	52.69	-0.11%
Aug 18, 2026	52.75	52.75	52.75	52.75	52.75	-1.25%
Aug 17, 2026	53.42	53.42	53.42	53.42	53.42	0.36%
Aug 14, 2026	53.23	53.23	53.23	53.23	53.23	-0.19%
Aug 13, 2026	53.33	53.33	53.33	53.33	53.33	0.41%
Aug 12, 2026	53.11	53.11	53.11	53.11	53.11	0.70%
Aug 11, 2026	52.74	52.74	52.74	52.74	52.74	0.06%
Aug 10, 2026	52.71	52.71	52.71	52.71	52.71	0.30%
Aug 7, 2026	52.55	52.55	52.55	52.55	52.55	0.25%
Aug 6, 2026	52.42	52.42	52.42	52.42	52.42	-1.17%
Aug 5, 2026	53.04	53.04	53.04	53.04	53.04	0.13%
Aug 4, 2026	52.97	52.97	52.97	52.97	52.97	1.05%
Aug 3, 2026	52.42	52.42	52.42	52.42	52.42	-0.04%
Jul 31, 2026	52.44	52.44	52.44	52.44	52.44	2.30%
Jul 30, 2026	51.26	51.26	51.26	51.26	51.26	3.64%
Jul 29, 2026	49.46	49.46	49.46	49.46	49.46	-1.65%
Jul 28, 2026	50.29	50.29	50.29	50.29	50.29	-1.97%
Jul 27, 2026	51.30	51.30	51.30	51.30	51.30	0.41%
Jul 24, 2026	51.09	51.09	51.09	51.09	51.09	-1.20%
Jul 23, 2026	51.71	51.71	51.71	51.71	51.71	0.04%
Jul 22, 2026	51.69	51.69	51.69	51.69	51.69	-0.69%
Jul 21, 2026	52.05	52.05	52.05	52.05	52.05	2.26%
Jul 20, 2026	50.90	50.90	50.90	50.90	50.90	-0.27%
Jul 17, 2026	51.04	51.04	51.04	51.04	51.04	-1.41%
Jul 16, 2026	51.77	51.77	51.77	51.77	51.77	-1.01%
Jul 15, 2026	52.30	52.30	52.30	52.30	52.30	1.18%
Jul 14, 2026	51.69	51.69	51.69	51.69	51.69	0.23%
Jul 13, 2026	51.57	51.57	51.57	51.57	51.57	-2.37%
Jul 10, 2026	52.82	52.82	52.82	52.82	52.82	0.84%
Jul 9, 2026	52.38	52.38	52.38	52.38	52.38	0.15%
Jul 8, 2026	52.30	52.30	52.30	52.30	52.30	0.31%
Jul 7, 2026	52.14	52.14	52.14	52.14	52.14	-2.16%
Jul 6, 2026	53.29	53.29	53.29	53.29	53.29	3.28%
Jul 2, 2026	51.60	51.60	51.60	51.60	51.60	-1.75%
Jul 1, 2026	52.52	52.52	52.52	52.52	52.52	-0.76%
Jun 30, 2026	52.92	52.92	52.92	52.92	52.92	0.76%
Jun 29, 2026	52.52	52.52	52.52	52.52	52.52	0.83%
Jun 26, 2026	52.09	52.09	52.09	52.09	52.09	-1.21%
Jun 25, 2026	52.73	52.73	52.73	52.73	52.73	-0.09%
Jun 24, 2026	52.78	52.78	52.78	52.78	52.78	1.13%
Jun 23, 2026	52.19	52.19	52.19	52.19	52.19	-4.55%
Jun 22, 2026	54.68	54.68	54.68	54.68	54.68	-0.35%
Jun 18, 2026	54.87	54.87	54.87	54.87	54.87	1.44%
Jun 17, 2026	54.09	54.09	54.09	54.09	54.09	-0.41%
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%