MEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	36.40	36.63	36.29	36.33	36.33	-0.48%	2,355
Mar 26, 2026	37.08	37.08	36.51	36.51	36.51	-2.97%	1,219
Mar 25, 2026	37.74	37.83	37.62	37.62	37.62	1.51%	1,079
Mar 24, 2026	36.89	37.23	36.89	37.07	37.07	-1.34%	1,590
Mar 23, 2026	37.19	37.62	37.19	37.57	37.57	3.05%	2,695
Mar 20, 2026	36.86	36.86	36.33	36.45	36.45	-3.33%	5,263
Mar 19, 2026	37.31	37.94	37.27	37.71	37.71	0.03%	2,420
Mar 18, 2026	38.20	38.20	37.70	37.70	37.70	-2.06%	2,641
Mar 17, 2026	38.45	38.60	38.44	38.49	38.49	0.75%	1,550
Mar 16, 2026	38.22	38.28	38.06	38.20	38.20	2.40%	4,715
Mar 13, 2026	37.90	37.90	37.31	37.31	37.31	-0.69%	1,198
Mar 12, 2026	37.93	38.06	37.53	37.57	37.57	-2.57%	3,244
Mar 11, 2026	38.44	38.56	38.31	38.56	38.56	0.23%	3,467
Mar 10, 2026	38.67	39.03	38.47	38.47	38.47	-0.26%	3,413
Mar 9, 2026	37.46	38.57	37.17	38.57	38.57	2.17%	6,902
Mar 6, 2026	37.59	38.13	37.57	37.75	37.75	-1.48%	5,919
Mar 5, 2026	38.65	38.92	37.89	38.32	38.32	-2.59%	9,180
Mar 4, 2026	38.80	39.61	38.80	39.34	39.34	1.06%	15,285
Mar 3, 2026	38.00	39.05	37.86	38.93	38.93	-4.55%	6,619
Mar 2, 2026	40.34	40.91	40.34	40.78	40.78	-1.09%	4,119
Feb 27, 2026	41.27	41.37	41.12	41.23	41.23	-0.73%	1,808
Feb 26, 2026	41.11	41.53	41.11	41.53	41.53	-1.27%	2,037
Feb 25, 2026	41.95	42.16	41.85	42.07	42.07	0.77%	3,502
Feb 24, 2026	41.37	41.76	41.37	41.74	41.74	1.49%	5,340
Feb 23, 2026	41.54	41.54	41.02	41.13	41.13	-0.85%	7,888
Feb 20, 2026	40.87	41.51	40.87	41.49	41.49	2.50%	5,051
Feb 19, 2026	40.46	40.48	40.33	40.48	40.48	0.24%	1,693
Feb 18, 2026	40.36	40.67	40.32	40.38	40.38	0.57%	4,193
Feb 17, 2026	40.05	40.21	39.73	40.15	40.15	-0.45%	2,165
Feb 13, 2026	40.02	40.38	39.76	40.33	40.33	-0.01%	4,939
Feb 12, 2026	40.77	40.77	40.32	40.34	40.33	-0.82%	1,219
Feb 11, 2026	40.70	40.70	40.65	40.67	40.67	1.46%	1,503
Feb 10, 2026	40.03	40.31	40.03	40.08	40.08	0.27%	6,141
Feb 9, 2026	39.70	40.02	39.67	39.97	39.97	1.32%	8,398
Feb 6, 2026	39.03	39.45	39.02	39.45	39.45	2.40%	4,670
Feb 5, 2026	38.34	38.59	38.34	38.53	38.53	-0.53%	4,599
Feb 4, 2026	39.40	39.40	38.56	38.73	38.73	-1.53%	2,358
Feb 3, 2026	39.50	39.51	39.02	39.34	39.34	0.48%	2,678
Feb 2, 2026	39.00	39.15	38.95	39.15	39.15	0.58%	3,692
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