MEMSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 8, 2026	11.57	11.57	11.57	11.57	11.57	-0.43%
Jul 7, 2026	11.62	11.62	11.62	11.62	11.62	-2.27%
Jul 6, 2026	11.89	11.89	11.89	11.89	11.89	2.50%
Jul 2, 2026	11.60	11.60	11.60	11.60	11.60	-1.69%
Jul 1, 2026	11.80	11.80	11.80	11.80	11.80	-0.92%
Jun 30, 2026	11.91	11.91	11.91	11.91	11.91	0.85%
Jun 29, 2026	11.81	11.81	11.81	11.81	11.81	0.85%
Jun 26, 2026	11.71	11.71	11.71	11.71	11.71	-2.42%
Jun 25, 2026	12.00	12.00	12.00	12.00	12.00	1.35%
Jun 24, 2026	11.84	11.84	11.84	11.84	11.84	0.51%
Jun 23, 2026	11.78	11.78	11.78	11.78	11.78	-4.31%
Jun 22, 2026	12.31	12.31	12.31	12.31	12.31	0.33%
Jun 18, 2026	12.27	12.27	12.27	12.27	12.27	1.74%
Jun 17, 2026	12.06	12.06	12.06	12.06	12.06	-0.08%
Jun 16, 2026	12.07	12.07	12.07	12.07	12.07	-0.41%
Jun 15, 2026	12.12	12.12	12.12	12.12	12.12	2.36%
Jun 12, 2026	11.84	11.84	11.84	11.84	11.84	1.81%
Jun 11, 2026	11.63	11.63	11.63	11.63	11.63	2.65%
Jun 10, 2026	11.33	11.33	11.33	11.33	11.33	-3.25%
Jun 9, 2026	11.71	11.71	11.71	11.71	11.71	3.08%
Jun 8, 2026	11.36	11.36	11.36	11.36	11.36	-1.30%
Jun 5, 2026	11.51	11.51	11.51	11.51	11.51	-4.48%
Jun 4, 2026	12.05	12.05	12.05	12.05	12.05	-0.99%
Jun 3, 2026	12.17	12.17	12.17	12.17	12.17	-0.81%
Jun 2, 2026	12.27	12.27	12.27	12.27	12.27	0.99%
Jun 1, 2026	12.15	12.15	12.15	12.15	12.15	1.33%
May 29, 2026	11.99	11.99	11.99	11.99	11.99	0.67%
May 28, 2026	11.91	11.91	11.91	11.91	11.91	-0.08%
May 27, 2026	11.92	11.92	11.92	11.92	11.92	0.85%
May 26, 2026	11.82	11.82	11.82	11.82	11.82	2.52%
May 21, 2026	11.53	11.53	11.53	11.53	11.53	1.41%
May 20, 2026	11.37	11.37	11.37	11.37	11.37	1.16%
May 19, 2026	11.24	11.24	11.24	11.24	11.24	-1.58%
May 18, 2026	11.42	11.42	11.42	11.42	11.42	-2.64%
May 13, 2026	11.73	11.73	11.73	11.73	11.73	0.86%
May 12, 2026	11.63	11.63	11.63	11.63	11.63	-1.27%
May 11, 2026	11.78	11.78	11.78	11.78	11.78	0.17%
May 7, 2026	11.76	11.76	11.76	11.76	11.76	0.26%
May 6, 2026	11.73	11.73	11.73	11.73	11.73	3.26%
May 5, 2026	11.36	11.36	11.36	11.36	11.36	0.71%
May 4, 2026	11.28	11.28	11.28	11.28	11.28	1.71%
Apr 30, 2026	11.09	11.09	11.09	11.09	11.09	0.09%
Apr 29, 2026	11.08	11.08	11.08	11.08	11.08	-
Apr 28, 2026	11.08	11.08	11.08	11.08	11.08	-0.81%
Apr 27, 2026	11.17	11.17	11.17	11.17	11.17	1.55%
Apr 23, 2026	11.00	11.00	11.00	11.00	11.00	-0.90%
Apr 22, 2026	11.10	11.10	11.10	11.10	11.10	0.82%
Apr 21, 2026	11.01	11.01	11.01	11.01	11.01	-0.18%
Apr 20, 2026	11.03	11.03	11.03	11.03	11.03	-0.90%
Apr 17, 2026	11.13	11.13	11.13	11.13	11.13	0.72%