Memphis Pharmaceuticals historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-18 | 138.93 | 141.50 | 138.93 | 139.99 | 139.99 | 68,467 |
| 2026-01-15 | 141.03 | 144.00 | 138.50 | 138.93 | 138.93 | 164,121 |
| 2026-01-14 | 143.30 | 144.00 | 140.01 | 141.03 | 141.03 | 147,519 |
| 2026-01-13 | 146.00 | 147.90 | 143.26 | 143.30 | 143.30 | 738,430 |
| 2026-01-12 | 147.04 | 149.50 | 145.76 | 146.00 | 146.00 | 435,212 |
| 2026-01-11 | 148.97 | 151.50 | 145.62 | 147.04 | 147.04 | 216,559 |
| 2026-01-08 | 151.00 | 153.94 | 148.80 | 148.97 | 148.97 | 219,736 |
| 2026-01-06 | 150.51 | 153.40 | 150.31 | 151.00 | 151.00 | 726,577 |
| 2026-01-05 | 154.06 | 155.50 | 150.22 | 150.51 | 150.51 | 338,133 |
| 2026-01-04 | 156.20 | 157.94 | 154.00 | 154.06 | 154.06 | 168,032 |
| 2025-12-31 | 161.00 | 162.00 | 156.20 | 156.20 | 156.20 | 466,417 |
| 2025-12-30 | 160.32 | 166.00 | 160.01 | 161.00 | 161.00 | 936,089 |
| 2025-12-29 | 156.00 | 160.32 | 156.00 | 160.32 | 160.32 | 404,028 |
| 2025-12-28 | 156.69 | 158.92 | 155.90 | 156.00 | 156.00 | 170,618 |
| 2025-12-25 | 155.82 | 159.49 | 155.82 | 156.69 | 156.69 | 411,079 |
| 2025-12-24 | 155.77 | 158.00 | 155.73 | 155.82 | 155.82 | 272,232 |
| 2025-12-23 | 155.54 | 159.00 | 155.54 | 155.77 | 155.77 | 456,606 |
| 2025-12-22 | 154.92 | 161.50 | 154.50 | 155.54 | 155.54 | 508,982 |
| 2025-12-21 | 159.68 | 160.60 | 154.50 | 154.92 | 154.92 | 361,775 |
| 2025-12-18 | 164.62 | 164.99 | 159.08 | 159.68 | 159.68 | 353,892 |
| 2025-12-17 | 167.42 | 168.50 | 164.00 | 164.62 | 164.62 | 121,926 |
| 2025-12-16 | 167.13 | 169.97 | 167.13 | 167.42 | 167.42 | 78,731 |
| 2025-12-15 | 167.57 | 173.00 | 167.01 | 167.13 | 167.13 | 692,139 |
| 2025-12-14 | 169.00 | 171.80 | 167.25 | 167.57 | 167.57 | 483,180 |
| 2025-12-11 | 172.99 | 175.00 | 168.63 | 169.00 | 169.00 | 214,781 |
| 2025-12-10 | 167.97 | 175.20 | 167.97 | 172.99 | 172.99 | 303,050 |
| 2025-12-09 | 167.61 | 169.15 | 167.51 | 167.97 | 167.97 | 245,850 |
| 2025-12-08 | 167.10 | 168.90 | 167.10 | 167.61 | 167.61 | 166,965 |
| 2025-12-07 | 168.11 | 169.90 | 166.56 | 167.10 | 167.10 | 362,374 |
| 2025-12-04 | 172.10 | 173.90 | 168.00 | 168.11 | 168.11 | 444,492 |
| 2025-12-03 | 173.00 | 175.74 | 172.07 | 172.10 | 172.10 | 282,845 |
| 2025-12-02 | 169.25 | 173.50 | 168.50 | 173.00 | 173.00 | 390,967 |
| 2025-12-01 | 167.00 | 177.00 | 166.26 | 169.25 | 169.25 | 215,079 |
| 2025-11-30 | 168.14 | 169.97 | 165.90 | 167.00 | 167.00 | 390,448 |
| 2025-11-27 | 170.76 | 171.77 | 163.22 | 168.14 | 168.14 | 488,710 |
| 2025-11-26 | 175.98 | 179.85 | 170.10 | 170.76 | 170.76 | 414,753 |
| 2025-11-25 | 182.18 | 182.90 | 175.00 | 175.98 | 175.98 | 346,661 |
| 2025-11-24 | 182.76 | 187.95 | 181.00 | 182.18 | 182.18 | 133,802 |
| 2025-11-23 | 180.60 | 184.83 | 179.75 | 182.76 | 182.76 | 80,123 |
| 2025-11-20 | 178.95 | 185.40 | 178.95 | 180.60 | 180.60 | 529,651 |
| 2025-11-19 | 178.05 | 180.01 | 176.50 | 178.95 | 178.95 | 243,058 |
| 2025-11-18 | 181.01 | 183.95 | 177.00 | 178.05 | 178.05 | 410,887 |
| 2025-11-17 | 185.10 | 188.90 | 180.11 | 181.01 | 181.01 | 138,274 |
| 2025-11-16 | 192.00 | 195.00 | 185.10 | 185.10 | 185.10 | 290,502 |
| 2025-11-13 | 191.10 | 199.50 | 191.00 | 192.00 | 192.00 | 510,255 |
| 2025-11-12 | 197.00 | 199.40 | 190.00 | 191.10 | 191.10 | 189,294 |
| 2025-11-11 | 192.01 | 204.00 | 192.01 | 197.00 | 197.00 | 618,376 |
| 2025-11-10 | 181.22 | 197.90 | 181.22 | 192.01 | 192.01 | 561,660 |
| 2025-11-09 | 175.00 | 183.97 | 175.00 | 181.22 | 181.22 | 314,372 |
| 2025-11-06 | 180.01 | 183.70 | 172.00 | 175.00 | 175.00 | 344,356 |
| 2025-11-05 | 181.10 | 186.00 | 178.15 | 180.01 | 180.01 | 161,048 |
| 2025-11-04 | 184.10 | 189.99 | 181.10 | 181.10 | 181.10 | 566,409 |
| 2025-11-03 | 176.99 | 192.01 | 176.99 | 184.10 | 184.10 | 430,655 |
| 2025-11-02 | 183.25 | 188.50 | 174.00 | 176.99 | 176.99 | 212,707 |
| 2025-10-30 | 187.50 | 195.90 | 182.00 | 183.25 | 183.25 | 481,008 |
| 2025-10-29 | 198.00 | 201.00 | 181.00 | 187.50 | 187.50 | 397,915 |
| 2025-10-28 | 210.01 | 214.88 | 196.00 | 198.00 | 198.00 | 252,168 |
| 2025-10-27 | 223.00 | 223.00 | 201.00 | 210.01 | 210.01 | 506,191 |
| 2025-10-26 | 219.01 | 229.99 | 219.01 | 223.00 | 223.00 | 131,113 |
| 2025-10-23 | 216.05 | 228.00 | 216.05 | 219.01 | 219.01 | 407,628 |
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.