MEMKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 15, 2026	14.65	14.65	14.65	14.65	14.65	-1.74%
Oct 14, 2026	14.91	14.91	14.91	14.91	14.91	-1.26%
Oct 13, 2026	15.10	15.10	15.10	15.10	15.10	-1.95%
Oct 12, 2026	15.40	15.40	15.40	15.40	15.40	-0.26%
Oct 9, 2026	15.44	15.44	15.44	15.44	15.44	0.65%
Oct 8, 2026	15.34	15.34	15.34	15.34	15.34	-0.97%
Oct 7, 2026	15.49	15.49	15.49	15.49	15.49	-0.71%
Oct 6, 2026	15.60	15.60	15.60	15.60	15.60	-0.51%
Oct 5, 2026	15.68	15.68	15.68	15.68	15.68	1.62%
Oct 2, 2026	15.43	15.43	15.43	15.43	15.43	0.46%
Oct 1, 2026	15.36	15.36	15.36	15.36	15.36	0.26%
Sep 30, 2026	15.32	15.32	15.32	15.32	15.32	-0.20%
Sep 29, 2026	15.35	15.35	15.35	15.35	15.35	-0.26%
Sep 28, 2026	15.39	15.39	15.39	15.39	15.39	-1.16%
Sep 25, 2026	15.57	15.57	15.57	15.57	15.57	0.19%
Sep 24, 2026	15.54	15.54	15.54	15.54	15.54	-0.13%
Sep 23, 2026	15.56	15.56	15.56	15.56	15.56	-0.64%
Sep 22, 2026	15.66	15.66	15.66	15.66	15.66	0.19%
Sep 21, 2026	15.63	15.63	15.63	15.63	15.63	2.16%
Sep 18, 2026	15.30	15.30	15.30	15.30	15.30	0.13%
Sep 17, 2026	15.28	15.28	15.28	15.28	15.28	0.92%
Sep 16, 2026	15.14	15.14	15.14	15.14	15.14	0.40%
Sep 15, 2026	15.08	15.08	15.08	15.08	15.08	-0.59%
Sep 14, 2026	15.17	15.17	15.17	15.17	15.17	-1.75%
Sep 11, 2026	15.44	15.44	15.44	15.44	15.44	0.13%
Sep 10, 2026	15.42	15.42	15.42	15.42	15.42	-1.09%
Sep 9, 2026	15.59	15.59	15.59	15.59	15.59	-0.26%
Sep 8, 2026	15.63	15.63	15.63	15.63	15.63	0.45%
Sep 4, 2026	15.56	15.56	15.56	15.56	15.56	0.78%
Sep 3, 2026	15.44	15.44	15.44	15.44	15.44	0.65%
Sep 2, 2026	15.34	15.34	15.34	15.34	15.34	-0.07%
Sep 1, 2026	15.35	15.35	15.35	15.35	15.35	-0.58%
Aug 31, 2026	15.44	15.44	15.44	15.44	15.44	-0.52%
Aug 28, 2026	15.52	15.52	15.52	15.52	15.52	-
Aug 27, 2026	15.52	15.52	15.52	15.52	15.52	0.06%
Aug 26, 2026	15.51	15.51	15.51	15.51	15.51	0.71%
Aug 25, 2026	15.40	15.40	15.40	15.40	15.40	0.92%
Aug 24, 2026	15.26	15.26	15.26	15.26	15.26	-1.36%
Aug 21, 2026	15.47	15.47	15.47	15.47	15.47	1.51%
Aug 20, 2026	15.24	15.24	15.24	15.24	15.24	1.20%
Aug 19, 2026	15.06	15.06	15.06	15.06	15.06	-0.07%
Aug 18, 2026	15.07	15.07	15.07	15.07	15.07	-1.57%
Aug 17, 2026	15.31	15.31	15.31	15.31	15.31	0.39%
Aug 14, 2026	15.25	15.25	15.25	15.25	15.25	-0.39%
Aug 13, 2026	15.31	15.31	15.31	15.31	15.31	0.13%
Aug 12, 2026	15.29	15.29	15.29	15.29	15.29	0.33%
Aug 11, 2026	15.24	15.24	15.24	15.24	15.24	-0.07%
Aug 10, 2026	15.25	15.25	15.25	15.25	15.25	0.79%
Aug 7, 2026	15.13	15.13	15.13	15.13	15.13	0.27%
Aug 6, 2026	15.09	15.09	15.09	15.09	15.09	-1.50%