MEMSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Apr 16, 2026	11.05	11.05	11.05	11.05	11.05	0.64%
Apr 15, 2026	10.98	10.98	10.98	10.98	10.98	0.55%
Apr 14, 2026	10.92	10.92	10.92	10.92	10.92	1.49%
Apr 13, 2026	10.76	10.76	10.76	10.76	10.76	1.32%
Apr 9, 2026	10.62	10.62	10.62	10.62	10.62	-0.28%
Apr 8, 2026	10.65	10.65	10.65	10.65	10.65	5.24%
Apr 7, 2026	10.12	10.12	10.12	10.12	10.12	0.60%
Apr 6, 2026	10.06	10.06	10.06	10.06	10.06	0.90%
Apr 2, 2026	9.97	9.97	9.97	9.97	9.97	-1.68%
Apr 1, 2026	10.14	10.14	10.14	10.14	10.14	2.32%
Mar 31, 2026	9.91	9.91	9.91	9.91	9.91	1.33%
Mar 30, 2026	9.78	9.78	9.78	9.78	9.78	-1.31%
Mar 26, 2026	9.91	9.91	9.91	9.91	9.91	-0.70%
Mar 24, 2026	9.98	9.98	9.98	9.98	9.98	-
Mar 23, 2026	9.98	9.98	9.98	9.98	9.98	-2.06%
Mar 19, 2026	10.19	10.19	10.19	10.19	10.19	-0.88%
Mar 18, 2026	10.28	10.28	10.28	10.28	10.28	-0.48%
Mar 17, 2026	10.33	10.33	10.33	10.33	10.33	0.78%