Memscap historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 5.580 | 5.770 | 5.140 | 5.250 | 5.191 | 4,545 |
| 2026-04-23 | 6.050 | 6.100 | 5.560 | 5.580 | 5.517 | 4,475 |
| 2026-04-22 | 5.900 | 6.300 | 5.800 | 5.920 | 5.853 | 14,646 |
| 2026-04-21 | 6.180 | 6.580 | 5.382 | 5.890 | 5.823 | 32,677 |
| 2026-04-20 | 5.560 | 6.600 | 5.500 | 6.150 | 6.080 | 39,893 |
| 2026-04-17 | 4.490 | 5.770 | 4.470 | 5.080 | 5.022 | 1,907 |
| 2026-04-16 | 4.415 | 4.420 | 4.415 | 4.420 | 4.370 | 1 |
| 2026-04-15 | 4.470 | 4.470 | 4.409 | 4.409 | 4.359 | 358 |
| 2026-04-10 | 4.350 | 4.350 | 4.350 | 4.350 | 4.301 | 1 |
| 2026-04-08 | 4.380 | 4.390 | 4.380 | 4.390 | 4.340 | 2 |
| 2026-04-07 | 4.300 | 4.300 | 4.300 | 4.300 | 4.251 | 1 |
| 2026-04-02 | 4.250 | 4.305 | 4.250 | 4.305 | 4.256 | 2 |
| 2026-04-01 | 4.130 | 4.195 | 4.130 | 4.195 | 4.147 | 2 |
| 2026-03-31 | 4.280 | 4.280 | 4.080 | 4.080 | 4.034 | 8 |
| 2026-03-30 | 4.380 | 4.380 | 4.190 | 4.275 | 4.227 | 3 |
| 2026-03-27 | 4.465 | 4.465 | 4.450 | 4.450 | 4.400 | 2 |
| 2026-03-25 | 4.590 | 4.660 | 4.500 | 4.640 | 4.587 | 57 |
| 2026-03-24 | 4.600 | 4.600 | 4.600 | 4.600 | 4.548 | 2 |
| 2026-03-23 | 4.505 | 4.505 | 4.470 | 4.500 | 4.449 | 5 |
| 2026-03-20 | 4.545 | 4.560 | 4.505 | 4.560 | 4.508 | 1 |
| 2026-03-19 | 4.645 | 4.645 | 4.600 | 4.600 | 4.548 | 2 |
| 2026-03-18 | 4.680 | 4.680 | 4.650 | 4.650 | 4.597 | 13 |
| 2026-03-17 | 4.480 | 4.480 | 4.480 | 4.480 | 4.429 | 1 |
| 2026-03-16 | 4.495 | 4.495 | 4.430 | 4.430 | 4.380 | 49 |
| 2026-03-11 | 4.540 | 4.540 | 4.515 | 4.515 | 4.464 | 3 |
| 2026-03-10 | 4.480 | 4.590 | 4.475 | 4.590 | 4.538 | 10 |
| 2026-03-09 | 4.500 | 4.500 | 4.350 | 4.350 | 4.301 | 116 |
| 2026-03-06 | 4.700 | 4.700 | 4.700 | 4.700 | 4.647 | 1 |
| 2026-03-05 | 4.595 | 4.680 | 4.595 | 4.680 | 4.627 | 125 |
| 2026-03-03 | 4.535 | 4.620 | 4.410 | 4.410 | 4.360 | 227 |
| 2026-03-02 | 4.635 | 4.640 | 4.635 | 4.640 | 4.587 | 351 |
| 2026-02-27 | 4.750 | 4.750 | 4.750 | 4.750 | 4.696 | 4 |
| 2026-02-26 | 4.710 | 4.800 | 4.710 | 4.745 | 4.691 | 19 |
| 2026-02-25 | 4.600 | 4.600 | 4.570 | 4.570 | 4.518 | 19 |
| 2026-02-24 | 4.620 | 4.720 | 4.620 | 4.720 | 4.667 | 1 |
| 2026-02-23 | 4.800 | 4.800 | 4.655 | 4.700 | 4.647 | 138 |
| 2026-02-20 | 4.990 | 4.990 | 4.900 | 4.900 | 4.844 | 834 |
| 2026-02-19 | 4.945 | 5.000 | 4.945 | 4.960 | 4.904 | 4 |
| 2026-02-18 | 4.950 | 4.950 | 4.850 | 4.875 | 4.820 | 72 |
| 2026-02-17 | 5.070 | 5.070 | 5.070 | 5.070 | 5.013 | 17 |
| 2026-02-16 | 5.020 | 5.020 | 4.960 | 4.990 | 4.933 | 179 |
| 2026-02-13 | 5.097 | 5.097 | 4.980 | 5.000 | 4.943 | 1,330 |
| 2026-02-12 | 5.000 | 5.000 | 4.975 | 4.975 | 4.919 | 39 |
| 2026-02-11 | 4.550 | 4.890 | 4.550 | 4.840 | 4.785 | 129 |
| 2026-02-10 | 4.480 | 4.480 | 4.480 | 4.480 | 4.429 | 3 |
| 2026-02-09 | 4.480 | 4.500 | 4.240 | 4.456 | 4.406 | 3,910 |
| 2026-02-06 | 4.220 | 4.220 | 4.220 | 4.220 | 4.172 | 251 |
| 2026-02-05 | 4.440 | 4.440 | 4.440 | 4.440 | 4.390 | 2 |
| 2026-02-04 | 4.465 | 4.500 | 4.465 | 4.500 | 4.449 | 121 |
| 2026-02-03 | 4.400 | 4.480 | 4.400 | 4.480 | 4.429 | 6 |
| 2026-02-02 | 4.125 | 4.265 | 4.125 | 4.265 | 4.217 | 21 |
| 2026-01-30 | 4.195 | 4.195 | 4.114 | 4.115 | 4.068 | 312 |
| 2026-01-28 | 4.130 | 4.440 | 4.100 | 4.100 | 4.054 | 4,472 |
| 2026-01-27 | 4.105 | 4.105 | 4.070 | 4.070 | 4.024 | 2 |
| 2026-01-26 | 4.120 | 4.120 | 4.095 | 4.100 | 4.054 | 6 |
| 2026-01-20 | 3.995 | 3.995 | 3.995 | 3.995 | 3.950 | 1 |
| 2026-01-16 | 3.950 | 3.950 | 3.950 | 3.950 | 3.905 | 1 |
| 2026-01-15 | 4.060 | 4.085 | 4.060 | 4.080 | 4.034 | 2 |
| 2026-01-12 | 4.090 | 4.090 | 4.055 | 4.055 | 4.009 | 2 |
| 2026-01-06 | 4.150 | 4.150 | 4.150 | 4.150 | 4.103 | 41 |
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.