Memphis Pharmaceuticals historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-19 | 167.36 | 169.00 | 166.00 | 167.28 | 167.28 | 281,219 |
| 2026-04-16 | 169.18 | 169.90 | 167.28 | 167.36 | 167.36 | 104,811 |
| 2026-04-15 | 170.80 | 171.84 | 167.13 | 169.18 | 169.18 | 439,370 |
| 2026-04-14 | 165.67 | 171.90 | 165.67 | 170.80 | 170.80 | 747,539 |
| 2026-04-09 | 161.70 | 165.89 | 161.50 | 165.67 | 165.67 | 305,935 |
| 2026-04-08 | 160.14 | 164.00 | 160.14 | 161.70 | 161.70 | 305,168 |
| 2026-04-07 | 162.14 | 164.40 | 160.04 | 160.14 | 160.14 | 429,211 |
| 2026-04-06 | 158.06 | 164.50 | 158.00 | 162.14 | 162.14 | 388,958 |
| 2026-04-05 | 156.52 | 160.80 | 156.52 | 158.06 | 158.06 | 476,319 |
| 2026-04-02 | 154.55 | 159.90 | 153.00 | 156.52 | 156.52 | 350,886 |
| 2026-04-01 | 153.00 | 156.40 | 153.00 | 154.55 | 154.55 | 168,095 |
| 2026-03-31 | 154.50 | 155.99 | 151.95 | 152.09 | 152.09 | 229,705 |
| 2026-03-30 | 158.50 | 159.70 | 153.52 | 154.50 | 154.50 | 112,419 |
| 2026-03-29 | 158.71 | 161.01 | 157.01 | 158.50 | 158.50 | 583,011 |
| 2026-03-26 | 157.28 | 160.99 | 156.05 | 158.71 | 158.71 | 280,481 |
| 2026-03-25 | 157.12 | 160.00 | 155.54 | 157.28 | 157.28 | 374,112 |
| 2026-03-24 | 157.74 | 161.00 | 157.00 | 157.12 | 157.12 | 198,120 |
| 2026-03-18 | 155.10 | 159.87 | 154.04 | 157.74 | 157.74 | 425,553 |
| 2026-03-17 | 152.98 | 156.00 | 152.00 | 155.10 | 155.10 | 463,903 |
| 2026-03-16 | 156.10 | 157.57 | 151.21 | 152.98 | 152.98 | 192,843 |
| 2026-03-15 | 162.32 | 163.99 | 155.00 | 156.10 | 156.10 | 135,806 |
| 2026-03-12 | 167.70 | 168.90 | 160.39 | 162.32 | 162.32 | 398,310 |
| 2026-03-11 | 166.81 | 168.90 | 163.10 | 167.70 | 167.70 | 526,146 |
| 2026-03-10 | 162.25 | 172.99 | 162.25 | 166.81 | 166.81 | 912,912 |
| 2026-03-09 | 152.05 | 163.22 | 152.05 | 162.25 | 162.25 | 778,072 |
| 2026-03-08 | 146.78 | 155.90 | 146.78 | 152.05 | 152.05 | 393,313 |
| 2026-03-05 | 146.50 | 148.30 | 146.50 | 146.78 | 146.78 | 361,426 |
| 2026-03-04 | 143.61 | 147.60 | 142.30 | 146.50 | 146.50 | 487,863 |
| 2026-03-03 | 145.00 | 146.70 | 141.31 | 143.61 | 143.61 | 82,538 |
| 2026-03-02 | 143.74 | 145.80 | 142.01 | 145.00 | 145.00 | 177,641 |
| 2026-03-01 | 143.88 | 145.00 | 135.00 | 143.74 | 143.74 | 268,180 |
| 2026-02-26 | 144.08 | 147.25 | 142.55 | 143.88 | 143.88 | 410,989 |
| 2026-02-25 | 147.54 | 150.00 | 143.80 | 144.08 | 144.08 | 130,699 |
| 2026-02-24 | 147.99 | 150.22 | 145.25 | 147.54 | 147.54 | 248,489 |
| 2026-02-23 | 144.33 | 150.00 | 142.00 | 147.99 | 147.99 | 337,133 |
| 2026-02-22 | 147.90 | 147.90 | 141.25 | 144.33 | 144.33 | 127,786 |
| 2026-02-19 | 153.38 | 154.80 | 147.80 | 147.90 | 147.90 | 218,185 |
| 2026-02-18 | 153.13 | 156.88 | 153.10 | 153.38 | 153.38 | 119,393 |
| 2026-02-17 | 154.26 | 157.00 | 151.77 | 153.13 | 153.13 | 515,318 |
| 2026-02-16 | 154.50 | 157.97 | 153.76 | 154.26 | 154.26 | 455,477 |
| 2026-02-15 | 150.85 | 155.50 | 150.85 | 154.50 | 154.50 | 217,163 |
| 2026-02-12 | 145.51 | 153.00 | 145.51 | 150.85 | 150.85 | 312,653 |
| 2026-02-11 | 151.12 | 152.00 | 140.20 | 145.51 | 145.51 | 355,049 |
| 2026-02-10 | 151.57 | 154.00 | 150.61 | 151.12 | 151.12 | 432,590 |
| 2026-02-09 | 152.01 | 153.43 | 150.48 | 151.57 | 151.57 | 406,523 |
| 2026-02-08 | 153.50 | 157.75 | 150.66 | 152.01 | 152.01 | 226,039 |
| 2026-02-05 | 158.00 | 159.95 | 153.00 | 153.50 | 153.50 | 417,804 |
| 2026-02-04 | 153.04 | 164.00 | 153.04 | 158.00 | 158.00 | 752,918 |
| 2026-02-03 | 149.02 | 154.00 | 147.65 | 153.04 | 153.04 | 664,641 |
| 2026-02-02 | 148.50 | 155.00 | 146.03 | 149.02 | 149.02 | 763,368 |
| 2026-02-01 | 130.14 | 148.90 | 130.00 | 148.50 | 148.50 | 1,257,565 |
| 2026-01-28 | 133.00 | 134.00 | 130.01 | 130.14 | 130.14 | 262,523 |
| 2026-01-27 | 135.17 | 136.45 | 132.52 | 133.00 | 133.00 | 611,334 |
| 2026-01-26 | 136.90 | 138.45 | 134.65 | 135.17 | 135.17 | 417,046 |
| 2026-01-25 | 140.80 | 142.00 | 136.48 | 136.90 | 136.90 | 448,833 |
| 2026-01-22 | 140.01 | 142.01 | 140.01 | 140.80 | 140.80 | 145,567 |
| 2026-01-21 | 140.99 | 143.44 | 139.80 | 140.01 | 140.01 | 610,311 |
| 2026-01-20 | 143.50 | 145.99 | 140.50 | 140.99 | 140.99 | 357,633 |
| 2026-01-19 | 139.99 | 143.50 | 139.99 | 143.50 | 143.50 | 301,634 |
| 2026-01-18 | 138.93 | 141.50 | 138.93 | 139.99 | 139.99 | 68,467 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-10-27 | 13.1870 EGP |
| 2024-11-13 | 4.0000 EGP |
| 2023-11-07 | 2.0000 EGP |
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.