MEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2025	33.01	33.18	33.01	33.17	33.17	0.98%	1,517
Jul 16, 2025	32.70	32.85	32.70	32.85	32.85	0.37%	219
Jul 15, 2025	32.73	32.73	32.73	32.73	32.73	0.66%	170
Jul 14, 2025	32.50	32.51	32.50	32.51	32.51	-0.23%	191
Jul 11, 2025	32.59	32.59	32.59	32.59	32.59	-0.49%	172
Jul 10, 2025	32.64	32.75	32.64	32.75	32.75	-0.09%	3,903
Jul 9, 2025	32.83	32.85	32.77	32.78	32.78	0.17%	3,586
Jul 8, 2025	32.74	32.76	32.71	32.72	32.72	0.55%	416
Jul 7, 2025	32.63	32.66	32.54	32.54	32.54	-1.93%	348
Jul 3, 2025	33.06	33.19	33.06	33.18	33.18	0.86%	205
Jul 2, 2025	32.72	32.94	32.70	32.90	32.90	0.62%	3,934
Jul 1, 2025	32.77	32.77	32.58	32.69	32.69	-0.11%	2,583
Jun 30, 2025	32.65	32.73	32.65	32.73	32.73	0.41%	205
Jun 27, 2025	32.68	32.68	32.51	32.60	32.60	0.25%	1,546
Jun 26, 2025	32.47	32.52	32.47	32.51	32.51	0.86%	2,279
Jun 25, 2025	32.26	32.26	32.24	32.24	32.24	-0.05%	798
Jun 24, 2025	32.11	32.27	32.11	32.25	32.25	2.66%	1,041
Jun 23, 2025	31.42	31.42	31.42	31.42	31.42	0.42%	77
Jun 20, 2025	31.35	31.39	31.29	31.29	31.29	-0.59%	2,332
Jun 18, 2025	31.47	31.47	31.47	31.47	31.47	0.42%	3
Jun 17, 2025	31.58	31.60	31.34	31.34	31.34	-0.81%	6,025
Jun 16, 2025	31.67	31.67	31.60	31.60	31.60	1.01%	280
Jun 13, 2025	31.28	31.48	31.27	31.28	31.28	-1.55%	4,022
Jun 12, 2025	31.76	31.82	31.73	31.78	31.78	0.29%	633
Jun 11, 2025	31.69	31.69	31.69	31.69	31.69	0.14%	160
Jun 10, 2025	31.61	31.64	31.61	31.64	31.64	0.57%	2,724
Jun 9, 2025	31.46	31.46	31.46	31.46	31.46	0.63%	150
Jun 6, 2025	31.18	31.28	31.18	31.27	31.27	0.60%	1,266
Jun 5, 2025	31.14	31.14	31.05	31.08	31.08	0.51%	20,412
Jun 4, 2025	30.95	31.00	30.92	30.92	30.92	0.58%	3,446
Jun 3, 2025	30.61	30.79	30.59	30.74	30.74	0.21%	1,758