MEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	35.81	35.82	35.76	35.80	35.80	0.70%	721
Sep 12, 2025	35.53	35.60	35.45	35.55	35.55	-0.22%	2,517
Sep 11, 2025	35.54	35.63	35.54	35.63	35.63	1.88%	1,025
Sep 10, 2025	35.01	35.06	34.98	34.98	34.98	0.63%	1,835
Sep 9, 2025	34.80	34.80	34.71	34.76	34.76	0.92%	18,507
Sep 8, 2025	34.44	34.44	34.44	34.44	34.44	1.25%	182
Sep 5, 2025	34.03	34.15	33.88	34.01	34.01	1.29%	3,420
Sep 4, 2025	33.40	33.58	33.40	33.58	33.58	-0.49%	920
Sep 3, 2025	33.71	33.75	33.68	33.75	33.75	0.18%	774
Sep 2, 2025	33.39	33.69	33.39	33.68	33.68	0.13%	3,062
Aug 29, 2025	33.59	33.70	33.58	33.64	33.64	-0.23%	2,742
Aug 28, 2025	33.47	33.72	33.47	33.72	33.72	1.09%	1,666
Aug 27, 2025	33.26	33.38	33.13	33.36	33.36	-0.69%	9,016
Aug 26, 2025	33.58	33.60	33.51	33.59	33.59	-0.12%	1,523
Aug 25, 2025	33.72	33.81	33.63	33.63	33.63	-0.38%	978
Aug 22, 2025	33.30	33.77	33.30	33.76	33.76	1.51%	3,673
Aug 21, 2025	33.21	33.26	33.21	33.26	33.26	0.08%	4,648
Aug 20, 2025	33.23	33.23	33.02	33.23	33.23	-0.27%	1,973
Aug 19, 2025	33.48	33.52	33.32	33.32	33.32	-1.11%	1,337
Aug 18, 2025	33.73	33.73	33.68	33.70	33.70	0.28%	801
Aug 15, 2025	33.67	33.67	33.59	33.60	33.60	0.31%	1,287
Aug 14, 2025	33.52	33.63	33.45	33.50	33.50	-0.94%	1,375
Aug 13, 2025	33.89	33.90	33.80	33.82	33.82	1.09%	1,346
Aug 12, 2025	33.27	33.50	33.27	33.45	33.45	1.49%	1,491
Aug 11, 2025	33.00	33.12	32.96	32.96	32.96	-0.38%	13,967
Aug 8, 2025	33.08	33.16	33.06	33.09	33.09	-0.42%	1,019
Aug 7, 2025	33.28	33.39	33.23	33.23	33.23	0.83%	1,145
Aug 6, 2025	32.85	32.96	32.80	32.95	32.95	0.38%	2,936
Aug 5, 2025	32.76	32.84	32.76	32.83	32.83	0.31%	1,707
Aug 4, 2025	32.72	32.77	32.66	32.73	32.73	1.27%	1,484
Aug 1, 2025	32.33	32.40	32.20	32.31	32.31	-1.07%	21,851
Jul 31, 2025	32.80	32.80	32.67	32.67	32.67	-0.36%	2,015
Jul 30, 2025	32.94	33.01	32.78	32.78	32.78	-0.68%	9,828
Jul 29, 2025	33.08	33.08	33.01	33.01	33.01	0.02%	1,458
Jul 28, 2025	33.09	33.11	32.94	33.01	33.01	-1.20%	6,330
Jul 25, 2025	33.33	33.47	33.29	33.41	33.41	-0.19%	7,252
Jul 24, 2025	33.57	33.57	33.44	33.47	33.47	-0.58%	6,479
Jul 23, 2025	33.47	33.67	33.47	33.67	33.67	1.14%	5,744
Jul 22, 2025	33.17	33.38	33.15	33.29	33.29	0.11%	14,563
Jul 21, 2025	33.38	33.38	33.25	33.25	33.25	0.92%	598
Jul 18, 2025	33.09	33.09	32.94	32.95	32.95	-0.25%	13,812
Jul 17, 2025	32.82	33.04	32.82	33.03	33.03	0.38%	19,898
Jul 16, 2025	32.71	32.90	32.58	32.90	32.90	0.37%	3,405
Jul 15, 2025	32.80	32.82	32.76	32.78	32.78	0.83%	3,394
Jul 14, 2025	32.43	32.51	32.43	32.51	32.51	0.21%	509
Jul 11, 2025	32.45	32.45	32.43	32.44	32.44	-0.33%	332
Jul 10, 2025	32.55	32.55	32.45	32.55	32.55	0.08%	2,303
Jul 9, 2025	32.53	32.53	32.51	32.52	32.52	-0.37%	1,972
Jul 8, 2025	32.65	32.70	32.64	32.65	32.65	0.80%	2,511
Jul 7, 2025	32.47	32.53	32.39	32.39	32.39	-1.12%	648