MEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	30.72	30.72	30.34	30.44	30.44	-0.29%	2,535
Feb 20, 2025	30.62	30.64	30.35	30.53	30.53	0.49%	4,380
Feb 19, 2025	30.43	30.43	30.33	30.38	30.38	-0.66%	4,675
Feb 18, 2025	30.71	30.71	30.58	30.59	30.59	0.36%	10,093
Feb 14, 2025	30.43	30.51	30.29	30.48	30.48	0.91%	9,870
Feb 13, 2025	29.79	30.23	29.76	30.20	30.20	0.38%	8,831
Feb 12, 2025	29.85	30.21	29.83	30.09	30.09	0.66%	8,461
Feb 11, 2025	29.73	29.96	29.73	29.89	29.89	-0.10%	6,695
Feb 10, 2025	29.85	29.92	29.75	29.92	29.92	0.99%	6,155
Feb 7, 2025	29.91	29.93	29.60	29.63	29.63	0.08%	2,709
Feb 6, 2025	29.54	29.65	29.54	29.60	29.60	0.23%	19,256
Feb 5, 2025	29.44	29.66	29.44	29.53	29.53	-0.41%	8,352
Feb 4, 2025	29.49	29.74	29.43	29.66	29.66	2.08%	5,626
Feb 3, 2025	28.90	29.18	28.90	29.05	29.05	-0.84%	3,964
Jan 31, 2025	29.61	29.70	29.27	29.30	29.30	-1.21%	8,525
Jan 30, 2025	29.62	29.79	29.60	29.66	29.66	1.32%	28,057
Jan 29, 2025	29.36	29.37	29.20	29.27	29.27	0.54%	29,475
Jan 28, 2025	28.75	29.50	28.60	29.11	29.11	1.63%	228,315
Jan 27, 2025	28.91	28.91	28.60	28.65	28.65	-2.56%	10,748
Jan 24, 2025	29.31	29.47	29.27	29.40	29.40	0.56%	6,539
Jan 23, 2025	29.11	29.24	29.05	29.24	29.24	0.38%	2,807
Jan 22, 2025	29.09	29.19	29.02	29.13	29.13	0.46%	6,203
Jan 21, 2025	29.06	29.06	28.58	28.99	28.99	0.39%	31,367
Jan 17, 2025	28.78	29.00	28.78	28.88	28.88	0.60%	2,063
Jan 16, 2025	28.79	28.79	28.70	28.71	28.71	0.09%	2,453
Jan 15, 2025	28.53	28.69	28.53	28.68	28.68	1.63%	2,666
Jan 14, 2025	28.32	28.32	28.14	28.22	28.22	0.61%	2,724
Jan 13, 2025	27.95	28.05	27.95	28.05	28.05	-0.85%	3,651
Jan 10, 2025	28.41	28.41	28.28	28.29	28.29	-1.74%	1,790
Jan 8, 2025	28.75	28.79	28.75	28.79	28.79	-0.72%	1,841
Jan 7, 2025	29.13	29.14	29.00	29.00	29.00	-0.97%	1,836
Jan 6, 2025	29.41	29.41	29.28	29.28	29.28	0.46%	1,657
Jan 3, 2025	28.98	29.20	28.97	29.15	29.15	0.79%	3,243
Jan 2, 2025	28.93	29.04	28.86	28.92	28.92	-0.03%	2,803
Dec 31, 2024	29.03	29.07	28.90	28.93	28.93	-0.51%	5,117
Dec 30, 2024	29.14	29.15	28.96	29.08	29.08	-0.56%	3,215
Dec 27, 2024	29.20	29.24	29.15	29.24	29.24	-0.43%	2,609
Dec 26, 2024	29.38	29.44	29.32	29.37	29.37	-0.42%	1,903
Dec 24, 2024	29.47	29.49	29.39	29.49	29.49	0.24%	3,570
Dec 23, 2024	29.23	29.43	29.18	29.42	29.42	0.48%	14,796
Dec 20, 2024	28.94	29.43	28.94	29.28	29.28	0.50%	13,333
Dec 19, 2024	29.26	29.30	29.09	29.13	29.13	0.65%	6,950
Dec 18, 2024	29.71	29.71	28.95	28.95	28.95	-9.67%	4,691
Dec 17, 2024	32.00	32.05	32.00	32.04	29.72	-0.34%	3,312
Dec 16, 2024	32.12	32.25	32.11	32.15	29.82	0.51%	10,012
Dec 13, 2024	32.01	32.01	31.95	31.99	29.67	-0.09%	1,828
Dec 12, 2024	32.11	32.11	31.95	32.02	29.70	-0.81%	11,534
Dec 11, 2024	32.23	32.30	32.19	32.28	29.94	0.26%	4,760
Dec 10, 2024	32.42	32.42	32.13	32.20	29.87	-1.74%	8,667
Dec 9, 2024	32.84	33.04	32.77	32.77	30.39	1.53%	4,558
Dec 6, 2024	32.30	32.30	32.19	32.27	29.94	-0.27%	10,406
Dec 5, 2024	32.36	32.39	32.29	32.36	30.02	0.57%	2,124
Dec 4, 2024	32.22	32.25	32.16	32.18	29.85	0.48%	15,513
Dec 3, 2024	31.81	32.05	31.81	32.03	29.71	0.46%	2,576
Dec 2, 2024	31.79	31.95	31.73	31.88	29.57	0.41%	4,548
Nov 29, 2024	31.58	31.79	31.55	31.75	29.45	-0.42%	4,413
Nov 27, 2024	31.95	31.95	31.81	31.89	29.58	0.33%	1,771
Nov 26, 2024	31.87	31.90	31.73	31.78	29.48	-0.33%	12,661
Nov 25, 2024	31.84	31.93	31.75	31.89	29.58	0.41%	8,976
Nov 22, 2024	31.68	31.76	31.67	31.75	29.45	-0.41%	2,151
Nov 21, 2024	31.80	31.95	31.70	31.88	29.57	0.14%	4,868
Nov 20, 2024	31.82	31.84	31.74	31.84	29.53	0.04%	2,341
Nov 19, 2024	31.67	31.84	31.67	31.83	29.52	0.16%	3,950
Nov 18, 2024	31.70	31.82	31.68	31.78	29.47	1.02%	3,013
Nov 15, 2024	31.50	31.50	31.40	31.46	29.18	-0.33%	2,085
Nov 14, 2024	31.72	31.72	31.56	31.56	29.27	-0.09%	8,701
Nov 13, 2024	31.81	31.81	31.57	31.59	29.30	-0.70%	4,301
Nov 12, 2024	31.89	31.93	31.65	31.81	29.51	-1.61%	119,626
Nov 11, 2024	32.31	32.35	32.27	32.33	29.99	-0.40%	1,438
Nov 8, 2024	32.60	32.60	32.28	32.46	30.11	-2.73%	3,461
Nov 7, 2024	33.25	33.40	33.22	33.37	30.96	2.00%	4,273
Nov 6, 2024	32.58	32.79	32.58	32.72	30.35	-1.01%	3,138
Nov 5, 2024	33.02	33.08	32.99	33.05	30.66	1.27%	2,435
Nov 4, 2024	32.80	32.80	32.63	32.64	30.28	0.61%	3,709
Nov 1, 2024	32.70	32.70	32.44	32.44	30.09	0.18%	1,139
Oct 31, 2024	32.26	32.42	32.21	32.39	30.04	-0.78%	2,821
Oct 30, 2024	32.53	32.69	32.53	32.64	30.27	-0.98%	1,308
Oct 29, 2024	33.02	33.10	32.96	32.96	30.57	-0.40%	1,555
Oct 28, 2024	32.92	33.14	32.92	33.09	30.70	0.28%	2,251
Oct 25, 2024	33.24	33.24	32.95	33.00	30.61	0.32%	2,653
Oct 24, 2024	33.33	36.15	32.74	32.89	30.51	-0.27%	3,541
Oct 23, 2024	33.02	33.04	32.87	32.98	30.59	-0.43%	1,484
Oct 22, 2024	33.02	33.14	33.02	33.13	30.73	-0.04%	16,449
Oct 21, 2024	33.12	33.17	33.05	33.14	30.74	-0.46%	2,194
Oct 18, 2024	33.42	33.42	33.26	33.29	30.88	1.39%	3,202
Oct 17, 2024	32.85	32.92	32.78	32.84	30.46	-0.81%	3,673
Oct 16, 2024	33.04	33.19	33.04	33.10	30.70	1.01%	2,006
Oct 15, 2024	33.27	33.27	32.76	32.77	30.40	-2.63%	2,742
Oct 14, 2024	33.65	33.69	33.65	33.66	31.22	-0.68%	795
Oct 11, 2024	33.60	33.89	33.60	33.89	31.43	0.66%	1,870
Oct 10, 2024	33.49	33.73	33.49	33.67	31.23	0.27%	18,398
Oct 9, 2024	33.43	33.58	33.37	33.58	31.14	-0.82%	3,981
Oct 8, 2024	33.83	33.85	33.61	33.85	31.40	-2.72%	3,465
Oct 7, 2024	34.83	34.83	34.54	34.80	32.28	0.80%	50,050
Oct 4, 2024	34.40	34.53	34.33	34.53	32.02	1.67%	1,936
Oct 3, 2024	33.66	34.10	33.66	33.96	31.50	-1.51%	5,202
Oct 2, 2024	34.48	34.48	34.11	34.48	31.98	2.98%	7,782
Oct 1, 2024	33.03	33.49	33.03	33.48	31.05	1.42%	1,745
Sep 30, 2024	33.30	33.30	32.97	33.01	30.62	-1.73%	970
Sep 27, 2024	33.54	33.66	33.54	33.59	31.16	0.46%	1,432