Memscap historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 4.530 | 4.560 | 4.530 | 4.560 | 4.560 | 20 |
| 2026-10-21 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 4 |
| 2026-10-20 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 84 |
| 2026-10-19 | 4.575 | 4.575 | 4.530 | 4.530 | 4.530 | 4 |
| 2026-10-16 | 4.450 | 4.550 | 4.450 | 4.550 | 4.550 | 24 |
| 2026-10-15 | 4.815 | 4.815 | 4.710 | 4.710 | 4.710 | 0 |
| 2026-10-13 | 4.800 | 4.850 | 4.750 | 4.750 | 4.750 | 16 |
| 2026-10-12 | 4.705 | 4.860 | 4.705 | 4.860 | 4.860 | 5 |
| 2026-10-09 | 4.585 | 4.700 | 4.585 | 4.700 | 4.700 | 2 |
| 2026-10-08 | 4.835 | 4.835 | 4.370 | 4.540 | 4.540 | 364 |
| 2026-10-07 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 2 |
| 2026-10-06 | 4.900 | 4.935 | 4.900 | 4.900 | 4.900 | 203 |
| 2026-10-05 | 4.840 | 4.900 | 4.840 | 4.900 | 4.900 | 51 |
| 2026-10-02 | 4.950 | 4.950 | 4.855 | 4.875 | 4.875 | 37 |
| 2026-10-01 | 5.110 | 5.110 | 4.895 | 4.940 | 4.940 | 51 |
| 2026-09-30 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 1 |
| 2026-09-29 | 5.050 | 5.050 | 4.980 | 4.980 | 4.980 | 312 |
| 2026-09-28 | 5.160 | 5.160 | 5.150 | 5.150 | 5.150 | 0 |
| 2026-09-25 | 5.050 | 5.160 | 5.050 | 5.160 | 5.160 | 17 |
| 2026-09-24 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2026-09-23 | 5.000 | 5.130 | 5.000 | 5.130 | 5.130 | 305 |
| 2026-09-22 | 5.010 | 5.050 | 5.000 | 5.000 | 5.000 | 95 |
| 2026-09-21 | 5.120 | 5.120 | 5.010 | 5.010 | 5.010 | 60 |
| 2026-09-18 | 5.070 | 5.070 | 5.070 | 5.070 | 5.070 | 4 |
| 2026-09-17 | 5.100 | 5.100 | 5.070 | 5.070 | 5.070 | 2 |
| 2026-09-16 | 5.110 | 5.140 | 5.090 | 5.100 | 5.100 | 12 |
| 2026-09-15 | 5.150 | 5.150 | 5.140 | 5.140 | 5.140 | 16 |
| 2026-09-14 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 6 |
| 2026-09-10 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2026-09-09 | 5.490 | 5.490 | 5.190 | 5.190 | 5.190 | 63 |
| 2026-09-08 | 5.350 | 5.350 | 5.240 | 5.240 | 5.240 | 5 |
| 2026-09-07 | 5.200 | 5.350 | 5.200 | 5.300 | 5.300 | 145 |
| 2026-09-04 | 5.140 | 5.190 | 5.100 | 5.100 | 5.100 | 96 |
| 2026-09-03 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | 1 |
| 2026-09-02 | 4.935 | 5.120 | 4.935 | 5.010 | 5.010 | 1 |
| 2026-09-01 | 4.880 | 4.990 | 4.880 | 4.940 | 4.940 | 87 |
| 2026-08-28 | 4.855 | 4.855 | 4.785 | 4.810 | 4.810 | 108 |
| 2026-08-26 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2026-08-25 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 15 |
| 2026-08-24 | 4.850 | 4.855 | 4.820 | 4.835 | 4.835 | 34 |
| 2026-08-21 | 4.855 | 4.855 | 4.820 | 4.820 | 4.820 | 92 |
| 2026-08-20 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 1 |
| 2026-08-19 | 4.835 | 4.845 | 4.790 | 4.790 | 4.790 | 35 |
| 2026-08-18 | 4.990 | 4.990 | 4.870 | 4.870 | 4.870 | 601 |
| 2026-08-14 | 5.030 | 5.030 | 4.965 | 4.965 | 4.965 | 319 |
| 2026-08-13 | 5.200 | 5.200 | 5.040 | 5.140 | 5.140 | 57 |
| 2026-08-11 | 5.180 | 5.180 | 5.100 | 5.130 | 5.130 | 224 |
| 2026-08-10 | 5.250 | 5.430 | 5.120 | 5.120 | 5.120 | 52 |
| 2026-08-07 | 5.010 | 5.150 | 5.010 | 5.150 | 5.150 | 1 |
| 2026-08-06 | 5.030 | 5.040 | 5.010 | 5.040 | 5.040 | 11 |
| 2026-08-05 | 5.060 | 5.060 | 5.000 | 5.000 | 5.000 | 6 |
| 2026-08-04 | 4.820 | 5.020 | 4.820 | 4.950 | 4.950 | 130 |
| 2026-08-03 | 4.780 | 4.805 | 4.780 | 4.805 | 4.805 | 76 |
| 2026-07-31 | 4.840 | 4.940 | 4.840 | 4.900 | 4.900 | 276 |
| 2026-07-30 | 4.960 | 4.960 | 4.785 | 4.895 | 4.895 | 146 |
| 2026-07-29 | 5.140 | 5.140 | 4.905 | 4.905 | 4.905 | 364 |
| 2026-07-28 | 4.800 | 4.800 | 4.610 | 4.740 | 4.740 | 258 |
| 2026-07-27 | 4.750 | 4.885 | 4.745 | 4.745 | 4.745 | 2 |
| 2026-07-24 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 40 |
| 2026-07-23 | 4.730 | 4.730 | 4.695 | 4.695 | 4.695 | 101 |
Page 1 of 4 · 208 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-10 | 0.0660 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.