MEMKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Aug 5, 2026	15.32	15.32	15.32	15.32	15.32	0.79%
Aug 4, 2026	15.20	15.20	15.20	15.20	15.20	1.27%
Aug 3, 2026	15.01	15.01	15.01	15.01	15.01	0.40%
Jul 31, 2026	14.95	14.95	14.95	14.95	14.95	1.77%
Jul 30, 2026	14.69	14.69	14.69	14.69	14.69	3.89%
Jul 29, 2026	14.14	14.14	14.14	14.14	14.14	-1.60%
Jul 28, 2026	14.37	14.37	14.37	14.37	14.37	-2.51%
Jul 27, 2026	14.74	14.74	14.74	14.74	14.74	1.03%
Jul 24, 2026	14.59	14.59	14.59	14.59	14.59	-1.22%
Jul 23, 2026	14.77	14.77	14.77	14.77	14.77	-0.14%
Jul 22, 2026	14.79	14.79	14.79	14.79	14.79	-0.74%
Jul 21, 2026	14.90	14.90	14.90	14.90	14.90	2.69%
Jul 20, 2026	14.51	14.51	14.51	14.51	14.51	0.14%
Jul 17, 2026	14.49	14.49	14.49	14.49	14.49	-1.96%
Jul 16, 2026	14.78	14.78	14.78	14.78	14.78	-1.14%
Jul 15, 2026	14.95	14.95	14.95	14.95	14.95	1.91%
Jul 14, 2026	14.67	14.67	14.67	14.67	14.67	0.27%
Jul 13, 2026	14.63	14.63	14.63	14.63	14.63	-1.88%
Jul 10, 2026	14.91	14.91	14.91	14.91	14.91	-0.40%
Jul 9, 2026	14.97	14.97	14.97	14.97	14.97	0.94%
Jul 8, 2026	14.83	14.83	14.83	14.83	14.83	0.07%
Jul 7, 2026	14.82	14.82	14.82	14.82	14.82	-2.56%
Jul 6, 2026	15.21	15.21	15.21	15.21	15.21	2.49%
Jul 2, 2026	14.84	14.84	14.84	14.84	14.84	-1.46%
Jul 1, 2026	15.06	15.06	15.06	15.06	15.06	-0.73%
Jun 30, 2026	15.17	15.17	15.17	15.17	15.17	0.73%
Jun 29, 2026	15.06	15.06	15.06	15.06	15.06	1.55%
Jun 26, 2026	14.83	14.83	14.83	14.83	14.83	-1.92%
Jun 25, 2026	15.12	15.12	15.12	15.12	15.12	1.07%
Jun 24, 2026	14.96	14.96	14.96	14.96	14.96	0.94%
Jun 23, 2026	14.82	14.82	14.82	14.82	14.82	-2.24%
Jun 22, 2026	15.16	15.16	15.16	15.16	15.16	-0.20%
Jun 18, 2026	15.19	15.19	15.19	15.19	15.19	1.54%
Jun 17, 2026	14.96	14.96	14.96	14.96	14.96	0.07%
Jun 16, 2026	14.95	14.95	14.95	14.95	14.95	-1.12%