MEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	39.43	39.43	38.89	38.92	38.92	-2.70%	4,859
Jan 29, 2026	39.79	40.00	39.50	40.00	40.00	-0.02%	3,144
Jan 28, 2026	39.82	40.10	39.82	40.01	40.01	0.89%	15,274
Jan 27, 2026	39.49	39.66	39.49	39.66	39.66	2.37%	6,922
Jan 26, 2026	38.80	38.80	38.72	38.74	38.74	0.24%	3,209
Jan 23, 2026	38.31	38.66	38.31	38.65	38.65	0.55%	3,946
Jan 22, 2026	38.48	38.50	38.43	38.44	38.44	0.87%	2,926
Jan 21, 2026	37.81	38.21	37.81	38.10	38.10	1.92%	7,818
Jan 20, 2026	37.35	37.52	37.35	37.39	37.39	-1.12%	1,679
Jan 16, 2026	37.77	37.89	37.73	37.81	37.81	-0.20%	2,175
Jan 15, 2026	38.09	38.10	37.89	37.89	37.89	0.29%	1,467
Jan 14, 2026	37.64	37.89	37.63	37.78	37.78	0.20%	3,315
Jan 13, 2026	37.79	37.79	37.70	37.70	37.70	-0.89%	871
Jan 12, 2026	37.88	38.09	37.88	38.04	38.04	1.63%	2,037
Jan 9, 2026	37.27	37.46	37.27	37.43	37.43	0.39%	4,897
Jan 8, 2026	37.14	37.29	37.14	37.29	37.29	0.70%	2,893
Jan 7, 2026	37.30	37.30	37.03	37.03	37.03	-1.70%	2,775
Jan 6, 2026	37.72	37.88	37.54	37.67	37.67	0.91%	4,871
Jan 5, 2026	37.04	37.40	37.04	37.33	37.33	1.10%	7,302
Jan 2, 2026	36.91	36.93	36.78	36.93	36.93	3.12%	3,077
Dec 31, 2025	35.89	35.89	35.79	35.81	35.81	-0.39%	1,098
Dec 30, 2025	35.89	36.02	35.88	35.95	35.95	0.28%	4,101
Dec 29, 2025	35.69	35.85	35.69	35.85	35.85	-0.10%	2,543
Dec 26, 2025	35.72	35.88	35.69	35.88	35.88	0.58%	2,319
Dec 24, 2025	35.68	35.68	35.68	35.68	35.68	0.20%	174
Dec 23, 2025	35.35	35.62	35.25	35.61	35.60	0.69%	7,041
Dec 22, 2025	35.33	35.39	35.29	35.36	35.36	0.50%	4,525
Dec 19, 2025	35.14	35.31	35.14	35.19	35.19	1.03%	11,465
Dec 18, 2025	34.75	34.97	34.75	34.83	34.83	1.29%	7,238
Dec 17, 2025	34.65	35.11	34.38	34.38	34.38	-4.63%	5,780
Dec 16, 2025	36.05	36.10	36.05	36.05	34.78	-0.69%	2,596
Dec 15, 2025	36.64	36.64	36.30	36.30	35.02	-0.49%	3,633
Dec 12, 2025	36.98	36.98	36.48	36.48	35.19	-1.23%	4,369
Dec 11, 2025	36.90	37.12	36.90	36.94	35.63	-0.32%	9,927
Dec 10, 2025	36.78	37.05	36.77	37.05	35.74	0.87%	3,292
Dec 9, 2025	36.73	36.73	36.73	36.73	35.43	-0.11%	111
Dec 8, 2025	36.86	36.86	36.67	36.77	35.47	0.06%	1,875
Dec 5, 2025	36.94	36.94	36.75	36.75	35.45	0.54%	864
Dec 4, 2025	36.55	36.64	36.49	36.55	35.26	-0.18%	754
Dec 3, 2025	36.52	36.62	36.52	36.62	35.33	0.04%	1,470
Dec 2, 2025	36.63	36.75	36.56	36.61	35.31	0.31%	6,011
Dec 1, 2025	36.51	36.66	36.49	36.49	35.20	0.07%	1,804
Nov 28, 2025	36.48	36.53	36.46	36.46	35.17	0.12%	3,740
Nov 26, 2025	36.35	36.47	36.35	36.42	35.13	0.91%	1,002
Nov 25, 2025	35.90	36.09	35.79	36.09	34.82	0.29%	1,671
Nov 24, 2025	35.87	35.99	35.87	35.99	34.72	1.32%	1,751
Nov 21, 2025	35.58	35.58	35.52	35.52	34.27	0.21%	330
Nov 20, 2025	36.03	36.03	35.45	35.45	34.19	-1.73%	2,369
Nov 19, 2025	36.21	36.21	35.93	36.07	34.80	-0.36%	3,605
Nov 18, 2025	36.02	36.36	36.01	36.20	34.92	-0.49%	1,621