MEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	34.39	34.49	34.39	34.49	34.49	-0.32%	391
Sep 25, 2025	34.62	34.62	34.52	34.60	34.60	-0.89%	220
Sep 24, 2025	35.03	35.05	34.87	34.91	34.91	-0.99%	4,111
Sep 23, 2025	35.40	35.40	35.26	35.26	35.26	0.31%	428
Sep 22, 2025	34.96	35.17	34.96	35.15	35.15	0.64%	941
Sep 19, 2025	34.99	34.99	34.91	34.93	34.93	-0.52%	1,085
Sep 18, 2025	35.14	35.15	35.11	35.11	35.11	0.36%	430
Sep 17, 2025	35.00	35.03	34.97	34.99	34.99	0.01%	3,235
Sep 16, 2025	34.92	34.98	34.87	34.98	34.98	0.94%	3,079
Sep 15, 2025	34.72	34.72	34.66	34.66	34.66	0.25%	254
Sep 12, 2025	34.57	34.57	34.57	34.57	34.57	0.26%	46
Sep 11, 2025	34.47	34.48	34.47	34.48	34.48	0.80%	212
Sep 10, 2025	34.20	34.20	34.20	34.20	34.20	1.35%	20
Sep 9, 2025	33.85	33.85	33.75	33.75	33.75	0.09%	549
Sep 8, 2025	33.67	33.72	33.67	33.72	33.72	0.23%	917
Sep 5, 2025	33.70	33.80	33.53	33.64	33.64	1.20%	636
Sep 4, 2025	33.05	33.24	33.05	33.24	33.24	0.59%	626
Sep 3, 2025	33.07	33.07	33.05	33.05	33.05	0.78%	626
Sep 2, 2025	32.64	32.80	32.64	32.79	32.79	-0.94%	843
Aug 29, 2025	33.10	33.11	33.10	33.10	33.10	-1.35%	1,150
Aug 28, 2025	33.55	33.55	33.55	33.55	33.55	0.44%	183
Aug 27, 2025	33.35	33.41	33.35	33.41	33.41	0.20%	198
Aug 26, 2025	33.30	33.51	33.30	33.34	33.34	-0.16%	6,444
Aug 25, 2025	33.39	33.39	33.39	33.39	33.39	-0.63%	151
Aug 22, 2025	33.60	33.63	33.60	33.60	33.60	1.30%	1,334
Aug 21, 2025	33.24	33.24	33.17	33.17	33.17	-0.03%	474
Aug 20, 2025	33.16	33.18	33.16	33.18	33.18	-0.40%	218
Aug 19, 2025	33.61	33.61	33.30	33.32	33.32	-1.13%	13,133
Aug 18, 2025	33.70	33.74	33.70	33.70	33.70	0.22%	2,279
Aug 15, 2025	33.62	33.66	33.62	33.62	33.62	-0.07%	824
Aug 14, 2025	33.65	33.65	33.65	33.65	33.65	-0.61%	154
Aug 13, 2025	33.94	34.00	33.83	33.85	33.85	0.12%	1,519
Aug 12, 2025	33.81	33.81	33.81	33.81	33.81	1.37%	769
Aug 11, 2025	33.49	33.50	33.35	33.35	33.35	-0.30%	533
Aug 8, 2025	33.47	33.47	33.45	33.45	33.45	-0.16%	767
Aug 7, 2025	33.67	33.67	33.51	33.51	33.51	1.07%	3,288
Aug 6, 2025	33.07	33.15	33.07	33.15	33.15	0.75%	1,196
Aug 5, 2025	33.02	33.03	32.90	32.90	32.90	-0.22%	6,733
Aug 4, 2025	32.93	33.04	32.93	32.98	32.98	1.36%	15,168
Aug 1, 2025	32.57	32.57	32.53	32.53	32.53	-0.45%	574
Jul 31, 2025	32.95	32.95	32.68	32.68	32.68	-0.30%	4,254
Jul 30, 2025	32.78	32.78	32.78	32.78	32.78	-0.72%	32
Jul 29, 2025	32.99	33.02	32.99	33.02	33.02	0.17%	103
Jul 28, 2025	32.99	32.99	32.96	32.96	32.96	-0.91%	406
Jul 25, 2025	33.28	33.28	33.26	33.26	33.26	-0.24%	458
Jul 24, 2025	33.34	33.34	33.34	33.34	33.34	-0.22%	5
Jul 23, 2025	33.35	33.42	33.35	33.42	33.42	1.22%	169
Jul 22, 2025	32.95	33.01	32.95	33.01	33.01	-0.62%	442
Jul 21, 2025	33.29	33.29	33.19	33.22	33.22	0.51%	1,725
Jul 18, 2025	33.27	33.27	33.05	33.05	33.05	-0.37%	2,374