Memphis Pharmaceuticals historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-18 | 317.03 | 326.00 | 296.00 | 296.50 | 296.50 | 298,925 |
| 2026-10-15 | 316.98 | 318.90 | 305.00 | 317.03 | 317.03 | 255,881 |
| 2026-10-14 | 312.00 | 317.80 | 305.00 | 316.98 | 316.98 | 132,979 |
| 2026-10-13 | 323.00 | 324.00 | 294.20 | 312.00 | 312.00 | 305,473 |
| 2026-10-12 | 332.18 | 334.48 | 315.00 | 323.00 | 323.00 | 422,730 |
| 2026-10-11 | 346.01 | 350.00 | 331.11 | 332.18 | 332.18 | 253,072 |
| 2026-10-07 | 345.00 | 349.39 | 339.30 | 346.01 | 346.01 | 201,595 |
| 2026-10-06 | 356.70 | 360.80 | 345.00 | 345.00 | 345.00 | 198,970 |
| 2026-10-05 | 365.00 | 369.00 | 352.02 | 356.70 | 356.70 | 250,248 |
| 2026-10-04 | 350.02 | 369.50 | 350.02 | 365.00 | 365.00 | 428,824 |
| 2026-10-01 | 330.06 | 349.99 | 330.06 | 346.51 | 346.51 | 295,831 |
| 2026-09-30 | 339.00 | 343.70 | 305.45 | 328.60 | 328.60 | 391,955 |
| 2026-09-29 | 346.71 | 360.00 | 335.01 | 339.00 | 339.00 | 333,847 |
| 2026-09-28 | 364.70 | 364.77 | 341.01 | 346.71 | 346.71 | 337,511 |
| 2026-09-27 | 384.00 | 455.97 | 364.50 | 364.77 | 364.77 | 357,581 |
| 2026-09-24 | 390.00 | 390.00 | 363.63 | 379.98 | 379.98 | 202,309 |
| 2026-09-23 | 395.39 | 398.00 | 385.00 | 386.00 | 386.00 | 201,948 |
| 2026-09-22 | 386.38 | 413.00 | 385.00 | 393.11 | 393.11 | 425,245 |
| 2026-09-21 | 402.00 | 405.95 | 371.11 | 383.50 | 383.50 | 356,747 |
| 2026-09-20 | 410.09 | 414.00 | 401.50 | 401.95 | 401.95 | 284,071 |
| 2026-09-17 | 410.10 | 415.00 | 408.00 | 409.75 | 409.75 | 84,622 |
| 2026-09-16 | 410.00 | 424.90 | 407.00 | 410.00 | 410.00 | 273,727 |
| 2026-09-15 | 407.00 | 416.80 | 401.10 | 405.50 | 405.50 | 260,298 |
| 2026-09-14 | 418.10 | 422.95 | 407.10 | 407.25 | 407.25 | 237,837 |
| 2026-09-13 | 421.99 | 429.00 | 416.61 | 417.00 | 417.00 | 329,695 |
| 2026-09-10 | 424.00 | 425.00 | 415.50 | 421.99 | 421.99 | 94,873 |
| 2026-09-09 | 429.55 | 433.00 | 418.01 | 424.98 | 424.98 | 206,148 |
| 2026-09-08 | 438.01 | 447.00 | 425.06 | 429.00 | 429.00 | 245,140 |
| 2026-09-07 | 427.01 | 443.80 | 427.01 | 436.01 | 436.01 | 340,137 |
| 2026-09-06 | 424.99 | 434.00 | 412.55 | 425.00 | 425.00 | 321,286 |
| 2026-09-03 | 446.00 | 448.00 | 421.33 | 425.20 | 425.20 | 501,491 |
| 2026-09-02 | 445.00 | 467.99 | 435.56 | 440.10 | 440.10 | 358,443 |
| 2026-09-01 | 453.50 | 472.00 | 441.00 | 444.00 | 444.00 | 426,125 |
| 2026-08-31 | 490.00 | 490.86 | 409.00 | 446.00 | 446.00 | 1,144,407 |
| 2026-08-30 | 406.00 | 409.05 | 393.25 | 409.05 | 409.05 | 312,959 |
| 2026-08-26 | 403.10 | 412.00 | 402.03 | 402.54 | 402.54 | 236,959 |
| 2026-08-25 | 407.99 | 419.96 | 401.00 | 402.99 | 402.99 | 408,469 |
| 2026-08-24 | 421.00 | 423.00 | 400.10 | 404.00 | 404.00 | 411,013 |
| 2026-08-23 | 375.00 | 429.88 | 345.00 | 418.61 | 418.61 | 895,685 |
| 2026-08-20 | 370.00 | 379.00 | 358.00 | 375.63 | 375.63 | 256,712 |
| 2026-08-19 | 379.90 | 387.88 | 353.00 | 373.79 | 373.79 | 255,732 |
| 2026-08-18 | 377.00 | 386.99 | 375.01 | 379.90 | 379.90 | 427,648 |
| 2026-08-17 | 374.99 | 395.00 | 366.00 | 377.00 | 377.00 | 273,933 |
| 2026-08-16 | 381.00 | 390.00 | 373.01 | 374.99 | 374.99 | 298,970 |
| 2026-08-13 | 374.00 | 404.00 | 354.00 | 381.00 | 381.00 | 623,955 |
| 2026-08-12 | 402.00 | 402.00 | 352.00 | 374.00 | 374.00 | 440,455 |
| 2026-08-11 | 393.72 | 460.20 | 370.00 | 402.00 | 402.00 | 925,018 |
| 2026-08-10 | 328.10 | 393.72 | 328.10 | 393.72 | 393.72 | 697,413 |
| 2026-08-09 | 316.59 | 335.00 | 316.59 | 328.10 | 328.10 | 549,889 |
| 2026-08-06 | 317.80 | 329.99 | 310.05 | 316.59 | 316.59 | 582,433 |
| 2026-08-05 | 311.00 | 324.89 | 305.50 | 317.80 | 317.80 | 262,057 |
| 2026-08-04 | 333.00 | 333.00 | 302.00 | 311.00 | 311.00 | 772,448 |
| 2026-08-03 | 292.31 | 339.00 | 292.31 | 333.00 | 333.00 | 989,538 |
| 2026-08-02 | 290.00 | 300.65 | 290.00 | 292.31 | 292.31 | 278,499 |
| 2026-07-30 | 294.00 | 295.90 | 287.01 | 290.00 | 290.00 | 431,879 |
| 2026-07-29 | 291.00 | 298.90 | 290.01 | 294.00 | 294.00 | 286,527 |
| 2026-07-28 | 286.86 | 298.00 | 284.00 | 291.00 | 291.00 | 532,641 |
| 2026-07-27 | 286.87 | 287.70 | 281.05 | 286.00 | 286.00 | 188,925 |
| 2026-07-26 | 279.65 | 289.96 | 278.02 | 285.99 | 285.99 | 242,217 |
| 2026-07-22 | 270.01 | 285.00 | 270.01 | 278.01 | 278.01 | 552,442 |
Page 1 of 3 · 121 trading daysOlder →
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.