MEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.98	43.98	43.98	43.98	43.98	-1.40%	101
Apr 27, 2026	44.55	44.60	44.54	44.60	44.60	0.16%	1,633
Apr 24, 2026	44.72	44.72	44.53	44.53	44.53	1.77%	267
Apr 23, 2026	43.72	43.78	43.60	43.75	43.75	-2.14%	2,576
Apr 22, 2026	44.71	44.71	44.71	44.71	44.71	2.44%	325
Apr 21, 2026	44.42	44.42	43.64	43.64	43.64	-1.27%	1,845
Apr 20, 2026	44.14	44.22	43.96	44.21	44.20	-1.08%	4,717
Apr 17, 2026	44.85	44.85	44.61	44.69	44.69	1.91%	748
Apr 16, 2026	43.83	43.85	43.81	43.85	43.85	0.27%	334
Apr 15, 2026	43.73	43.75	43.73	43.74	43.74	-0.30%	545
Apr 14, 2026	43.46	43.93	43.46	43.87	43.87	1.73%	1,198
Apr 13, 2026	42.69	43.21	42.69	43.12	43.12	0.65%	5,514
Apr 10, 2026	43.09	43.09	42.78	42.84	42.84	0.55%	756
Apr 9, 2026	42.22	42.78	42.10	42.61	42.61	-0.20%	4,482
Apr 8, 2026	42.84	42.84	42.63	42.69	42.69	6.12%	7,953
Apr 7, 2026	40.04	40.23	39.61	40.23	40.23	0.60%	1,396
Apr 6, 2026	40.05	40.07	39.96	39.99	39.99	0.58%	4,429
Apr 2, 2026	39.67	39.76	39.67	39.76	39.76	-1.28%	994
Apr 1, 2026	40.36	40.36	40.28	40.28	40.28	1.06%	1,485
Mar 31, 2026	38.70	39.86	38.70	39.86	39.86	4.04%	1,210
Mar 30, 2026	38.73	38.76	38.07	38.31	38.31	-1.57%	1,303
Mar 27, 2026	39.04	39.29	38.92	38.92	38.92	-0.54%	1,986
Mar 26, 2026	39.90	40.08	39.13	39.13	39.13	-3.39%	516
Mar 25, 2026	40.57	40.72	40.50	40.50	40.50	1.51%	961
Mar 24, 2026	39.62	40.10	39.62	39.90	39.90	-1.71%	314
Mar 23, 2026	40.08	40.90	40.08	40.59	40.59	3.86%	3,606
Mar 20, 2026	40.04	40.04	39.08	39.08	39.08	-3.45%	3,265
Mar 19, 2026	39.61	40.67	39.61	40.48	40.48	0.05%	3,508
Mar 18, 2026	40.81	41.07	40.46	40.46	40.46	-1.21%	18,428
Mar 17, 2026	41.09	41.11	40.96	40.96	40.96	1.13%	3,358
Mar 16, 2026	40.50	40.50	40.50	40.50	40.50	3.04%	340
Mar 13, 2026	40.06	40.06	39.27	39.30	39.30	-0.42%	2,097
Mar 12, 2026	40.18	40.18	39.47	39.47	39.47	-4.33%	25,784
Mar 11, 2026	41.11	41.26	41.08	41.26	41.26	0.23%	1,729
Mar 10, 2026	41.10	42.03	41.10	41.16	41.16	0.41%	6,856
Mar 9, 2026	39.61	40.99	39.30	40.99	40.99	1.90%	11,967
Mar 6, 2026	40.03	40.52	39.11	40.23	40.23	-1.92%	27,277
Mar 5, 2026	41.52	41.65	40.48	41.02	41.02	-2.55%	4,843
Mar 4, 2026	41.56	42.38	41.56	42.09	42.09	0.95%	3,324
Mar 3, 2026	41.21	41.94	40.37	41.69	41.69	-4.73%	5,029
Mar 2, 2026	43.49	44.07	43.46	43.76	43.76	-2.33%	8,281
Feb 27, 2026	44.54	44.81	44.54	44.81	44.81	-0.06%	2,523
Feb 26, 2026	45.35	45.35	44.53	44.83	44.83	-0.16%	1,956
Feb 25, 2026	44.97	45.02	44.78	44.91	44.91	1.20%	6,198
Feb 24, 2026	44.12	44.44	44.12	44.38	44.38	1.97%	6,375
Feb 23, 2026	43.78	43.79	43.44	43.52	43.52	-1.35%	5,589
Feb 20, 2026	43.38	44.17	43.38	44.11	44.11	2.24%	8,596
Feb 19, 2026	43.00	43.17	43.00	43.15	43.15	-0.06%	2,855
Feb 18, 2026	43.09	43.36	43.09	43.17	43.17	0.47%	2,964
Feb 17, 2026	42.87	43.13	42.74	42.97	42.97	-0.45%	3,747
Feb 13, 2026	43.04	43.28	42.52	43.17	43.16	0.24%	3,584
Feb 12, 2026	43.82	43.82	43.05	43.06	43.06	-1.64%	3,423
Feb 11, 2026	43.38	43.80	43.11	43.78	43.78	2.03%	28,065
Feb 10, 2026	42.62	42.94	42.62	42.91	42.91	0.68%	23,203
Feb 9, 2026	42.30	42.65	42.27	42.62	42.62	1.70%	6,882
Feb 6, 2026	41.40	41.91	41.35	41.91	41.91	2.92%	5,803
Feb 5, 2026	40.60	40.98	40.50	40.72	40.71	-0.85%	3,192
Feb 4, 2026	41.72	41.72	40.90	41.06	41.06	-1.21%	799
Feb 3, 2026	41.99	41.99	41.57	41.57	41.57	0.59%	2,679
Feb 2, 2026	40.82	41.36	40.82	41.32	41.32	1.02%	2,941
Jan 30, 2026	41.34	41.34	40.90	40.90	40.90	-1.57%	525
Jan 29, 2026	41.82	41.84	41.12	41.56	41.55	-0.51%	5,429
Jan 28, 2026	42.00	42.00	41.51	41.77	41.77	0.19%	15,541
Jan 27, 2026	41.56	44.65	41.38	41.69	41.69	2.05%	6,868
Jan 26, 2026	40.79	41.00	40.76	40.85	40.85	0.36%	5,827
Jan 23, 2026	40.57	40.79	40.34	40.71	40.71	0.80%	9,078
Jan 22, 2026	40.36	41.96	40.36	40.38	40.38	1.05%	4,952
Jan 21, 2026	40.09	40.09	39.90	39.96	39.96	1.72%	836
Jan 20, 2026	39.48	39.52	39.29	39.29	39.29	-1.19%	1,342
Jan 16, 2026	39.80	39.80	39.70	39.76	39.76	0.30%	2,928
Jan 15, 2026	39.72	39.72	39.64	39.64	39.64	1.01%	699
Jan 14, 2026	39.09	39.25	39.09	39.25	39.25	0.42%	1,723
Jan 13, 2026	39.54	39.54	38.94	39.08	39.08	-1.02%	12,910
Jan 12, 2026	39.13	39.49	39.12	39.49	39.49	0.60%	6,304
Jan 9, 2026	39.09	39.25	38.99	39.25	39.25	0.74%	5,061
Jan 8, 2026	39.17	39.17	38.88	38.96	38.96	-0.21%	2,751
Jan 7, 2026	39.16	39.19	38.97	39.04	39.04	-0.52%	2,055
Jan 6, 2026	39.27	39.27	38.84	39.25	39.24	1.31%	1,159
Jan 5, 2026	38.95	39.02	38.71	38.74	38.74	1.20%	8,346
Jan 2, 2026	38.28	38.28	38.11	38.28	38.28	2.29%	9,680
Dec 31, 2025	37.49	37.53	37.42	37.42	37.42	-0.03%	2,035
Dec 30, 2025	37.43	37.45	37.43	37.43	37.43	0.41%	625
Dec 29, 2025	37.17	37.28	37.17	37.28	37.28	0.34%	141
Dec 26, 2025	37.10	37.15	37.09	37.15	37.15	0.46%	311
Dec 24, 2025	36.97	37.00	36.89	36.98	36.98	0.42%	1,055
Dec 23, 2025	36.83	36.83	36.83	36.83	36.83	0.95%	85
Dec 22, 2025	36.53	36.55	36.48	36.48	36.48	0.65%	898
Dec 19, 2025	36.10	36.29	36.10	36.25	36.24	0.87%	2,221
Dec 18, 2025	36.05	36.05	35.93	35.93	35.93	1.32%	396
Dec 17, 2025	35.88	35.88	35.46	35.46	35.46	-3.01%	1,239
Dec 16, 2025	36.56	36.57	36.56	36.57	34.74	-0.97%	210
Dec 15, 2025	37.24	37.24	36.92	36.92	35.08	0.01%	621
Dec 12, 2025	36.91	36.95	36.91	36.92	35.08	-1.27%	654
Dec 11, 2025	37.39	37.44	37.18	37.40	35.53	-0.04%	2,506
Dec 10, 2025	37.41	37.41	37.41	37.41	35.54	0.78%	225
Dec 9, 2025	37.12	37.12	37.12	37.12	35.27	0.43%	60
Dec 8, 2025	36.96	36.96	36.96	36.96	35.12	0.10%	143
Dec 5, 2025	37.33	37.35	36.93	36.93	35.08	0.44%	4,780
Dec 4, 2025	36.78	36.79	36.70	36.77	34.93	-0.18%	514
Dec 3, 2025	36.67	36.83	36.67	36.83	34.99	0.44%	363