MEMSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 15, 2026	11.20	11.20	11.20	11.20	11.20	-1.58%
Oct 14, 2026	11.38	11.38	11.38	11.38	11.38	-1.04%
Oct 13, 2026	11.50	11.50	11.50	11.50	11.50	-1.96%
Oct 12, 2026	11.73	11.73	11.73	11.73	11.73	-0.42%
Oct 9, 2026	11.78	11.78	11.78	11.78	11.78	0.51%
Oct 8, 2026	11.72	11.72	11.72	11.72	11.72	-1.35%
Oct 7, 2026	11.88	11.88	11.88	11.88	11.88	-0.75%
Oct 6, 2026	11.97	11.97	11.97	11.97	11.97	-0.83%
Oct 5, 2026	12.07	12.07	12.07	12.07	12.07	1.86%
Oct 2, 2026	11.85	11.85	11.85	11.85	11.85	0.94%
Oct 1, 2026	11.74	11.74	11.74	11.74	11.74	0.26%
Sep 30, 2026	11.71	11.71	11.71	11.71	11.71	-
Sep 29, 2026	11.71	11.71	11.71	11.71	11.71	-0.43%
Sep 28, 2026	11.76	11.76	11.76	11.76	11.76	-1.34%
Sep 25, 2026	11.92	11.92	11.92	11.92	11.92	0.25%
Sep 24, 2026	11.89	11.89	11.89	11.89	11.89	-0.42%
Sep 23, 2026	11.94	11.94	11.94	11.94	11.94	-0.67%
Sep 22, 2026	12.02	12.02	12.02	12.02	12.02	-0.17%
Sep 21, 2026	12.04	12.04	12.04	12.04	12.04	2.29%
Sep 18, 2026	11.77	11.77	11.77	11.77	11.77	0.43%
Sep 17, 2026	11.72	11.72	11.72	11.72	11.72	0.86%
Sep 16, 2026	11.62	11.62	11.62	11.62	11.62	0.26%
Sep 15, 2026	11.59	11.59	11.59	11.59	11.59	-0.94%
Sep 14, 2026	11.70	11.70	11.70	11.70	11.70	-1.68%
Sep 11, 2026	11.90	11.90	11.90	11.90	11.90	0.17%
Sep 10, 2026	11.88	11.88	11.88	11.88	11.88	-1.49%
Sep 9, 2026	12.06	12.06	12.06	12.06	12.06	0.25%
Sep 8, 2026	12.03	12.03	12.03	12.03	12.03	1.01%
Sep 4, 2026	11.91	11.91	11.91	11.91	11.91	0.68%
Sep 3, 2026	11.83	11.83	11.83	11.83	11.83	0.77%
Sep 2, 2026	11.74	11.74	11.74	11.74	11.74	-0.25%
Sep 1, 2026	11.77	11.77	11.77	11.77	11.77	-0.42%
Aug 31, 2026	11.82	11.82	11.82	11.82	11.82	-0.08%
Aug 28, 2026	11.83	11.83	11.83	11.83	11.83	-0.17%
Aug 27, 2026	11.85	11.85	11.85	11.85	11.85	0.25%
Aug 26, 2026	11.82	11.82	11.82	11.82	11.82	0.51%
Aug 25, 2026	11.76	11.76	11.76	11.76	11.76	0.60%
Aug 24, 2026	11.69	11.69	11.69	11.69	11.69	-1.43%
Aug 21, 2026	11.86	11.86	11.86	11.86	11.86	1.72%
Aug 20, 2026	11.66	11.66	11.66	11.66	11.66	1.48%
Aug 19, 2026	11.49	11.49	11.49	11.49	11.49	-0.69%
Aug 18, 2026	11.57	11.57	11.57	11.57	11.57	-1.45%
Aug 17, 2026	11.74	11.74	11.74	11.74	11.74	0.26%
Aug 14, 2026	11.71	11.71	11.71	11.71	11.71	-0.17%
Aug 13, 2026	11.73	11.73	11.73	11.73	11.73	1.12%
Aug 12, 2026	11.60	11.60	11.60	11.60	11.60	0.87%
Aug 11, 2026	11.50	11.50	11.50	11.50	11.50	-0.17%
Aug 10, 2026	11.52	11.52	11.52	11.52	11.52	0.26%
Aug 7, 2026	11.49	11.49	11.49	11.49	11.49	0.26%
Aug 6, 2026	11.46	11.46	11.46	11.46	11.46	-1.63%