MEMRX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	41.80	41.80	41.80	41.80	41.80	-1.37%
May 18, 2026	42.38	42.38	42.38	42.38	42.38	0.12%
May 15, 2026	42.33	42.33	42.33	42.33	42.33	-2.69%
May 14, 2026	43.50	43.50	43.50	43.50	43.50	1.40%
May 13, 2026	42.90	42.90	42.90	42.90	42.90	-0.35%
May 12, 2026	43.05	43.05	43.05	43.05	43.05	-1.64%
May 11, 2026	43.77	43.77	43.77	43.77	43.77	0.07%
May 8, 2026	43.74	43.74	43.74	43.74	43.74	0.32%
May 7, 2026	43.60	43.60	43.60	43.60	43.60	0.16%
May 6, 2026	43.53	43.53	43.53	43.53	43.53	3.54%
May 5, 2026	42.04	42.04	42.04	42.04	42.04	0.72%
May 4, 2026	41.74	41.74	41.74	41.74	41.74	1.51%
May 1, 2026	41.12	41.12	41.12	41.12	41.12	-0.05%
Apr 30, 2026	41.14	41.14	41.14	41.14	41.14	-0.15%
Apr 29, 2026	41.20	41.20	41.20	41.20	41.20	0.27%
Apr 28, 2026	41.09	41.09	41.09	41.09	41.09	-0.51%
Apr 27, 2026	41.30	41.30	41.30	41.30	41.30	0.24%
Apr 24, 2026	41.20	41.20	41.20	41.20	41.20	1.05%
Apr 23, 2026	40.77	40.77	40.77	40.77	40.77	-0.44%
Apr 22, 2026	40.95	40.95	40.95	40.95	40.95	0.32%
Apr 21, 2026	40.82	40.82	40.82	40.82	40.82	-0.34%
Apr 20, 2026	40.96	40.96	40.96	40.96	40.96	-0.53%
Apr 17, 2026	41.18	41.18	41.18	41.18	41.18	0.22%
Apr 16, 2026	41.09	41.09	41.09	41.09	41.09	0.71%
Apr 15, 2026	40.80	40.80	40.80	40.80	40.80	0.77%
Apr 14, 2026	40.49	40.49	40.49	40.49	40.49	1.50%
Apr 13, 2026	39.89	39.89	39.89	39.89	39.89	0.18%
Apr 10, 2026	39.82	39.82	39.82	39.82	39.82	0.38%
Apr 9, 2026	39.67	39.67	39.67	39.67	39.67	-0.33%
Apr 8, 2026	39.80	39.80	39.80	39.80	39.80	4.54%
Apr 7, 2026	38.07	38.07	38.07	38.07	38.07	0.11%
Apr 6, 2026	38.03	38.03	38.03	38.03	38.03	1.12%
Apr 2, 2026	37.61	37.61	37.61	37.61	37.61	-0.71%
Apr 1, 2026	37.88	37.88	37.88	37.88	37.88	2.05%
Mar 31, 2026	37.12	37.12	37.12	37.12	37.12	1.78%
Mar 30, 2026	36.47	36.47	36.47	36.47	36.47	-0.57%
Mar 27, 2026	36.68	36.68	36.68	36.68	36.68	-1.19%
Mar 26, 2026	37.12	37.12	37.12	37.12	37.12	-2.32%
Mar 25, 2026	38.00	38.00	38.00	38.00	38.00	1.69%
Mar 24, 2026	37.37	37.37	37.37	37.37	37.37	0.21%
Mar 23, 2026	37.29	37.29	37.29	37.29	37.29	-0.11%
Mar 20, 2026	37.33	37.33	37.33	37.33	37.33	-1.97%
Mar 19, 2026	38.08	38.08	38.08	38.08	38.08	-0.81%
Mar 18, 2026	38.39	38.39	38.39	38.39	38.39	-0.85%
Mar 17, 2026	38.72	38.72	38.72	38.72	38.72	0.73%
Mar 16, 2026	38.44	38.44	38.44	38.44	38.44	1.48%
Mar 13, 2026	37.88	37.88	37.88	37.88	37.88	-1.02%
Mar 12, 2026	38.27	38.27	38.27	38.27	38.27	-2.17%
Mar 11, 2026	39.12	39.12	39.12	39.12	39.12	0.49%
Mar 10, 2026	38.93	38.93	38.93	38.93	38.93	1.75%