MEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	40.06	40.98	40.02	40.96	40.96	-0.59%	127,074
Oct 14, 2026	41.44	41.44	41.20	41.20	41.20	-2.39%	2,276
Oct 13, 2026	42.10	42.21	42.10	42.21	42.21	-1.25%	489
Oct 12, 2026	42.72	42.76	42.72	42.75	42.75	-0.88%	539
Oct 9, 2026	43.15	43.16	43.13	43.13	43.13	1.22%	1,115
Oct 8, 2026	42.91	42.94	42.48	42.61	42.61	-2.29%	2,146
Oct 7, 2026	43.61	43.74	43.59	43.61	43.61	-1.51%	2,090
Oct 6, 2026	44.42	44.42	44.28	44.28	44.27	-0.89%	1,077
Oct 5, 2026	44.61	44.67	44.61	44.67	44.67	1.10%	826
Oct 2, 2026	44.18	44.19	44.03	44.19	44.19	1.31%	1,532
Oct 1, 2026	43.35	43.62	43.35	43.62	43.62	0.27%	414
Sep 30, 2026	43.53	43.67	43.45	43.50	43.50	-1.06%	1,236
Sep 29, 2026	43.92	44.02	43.80	43.97	43.97	-0.39%	1,758
Sep 28, 2026	44.16	44.24	43.79	44.14	44.14	-1.21%	1,702
Sep 25, 2026	44.30	44.80	44.30	44.68	44.68	1.53%	4,925
Sep 24, 2026	43.82	44.01	43.82	44.01	44.00	-0.73%	2,232
Sep 23, 2026	44.22	44.56	44.13	44.33	44.33	-1.77%	10,288
Sep 22, 2026	44.91	45.13	44.86	45.13	45.13	0.66%	3,011
Sep 21, 2026	44.78	44.83	44.78	44.83	44.83	2.80%	1,028
Sep 18, 2026	43.47	43.61	43.32	43.61	43.61	-0.29%	2,376
Sep 17, 2026	43.46	43.77	43.46	43.74	43.73	1.95%	403
Sep 16, 2026	43.27	43.44	42.90	42.90	42.90	-0.36%	851
Sep 15, 2026	43.02	43.05	43.02	43.05	43.05	-0.53%	922
Sep 14, 2026	43.37	43.37	43.06	43.28	43.28	-2.63%	1,616
Sep 11, 2026	44.45	44.45	44.45	44.45	44.45	1.41%	125
Sep 10, 2026	44.35	44.35	43.76	43.83	43.83	-2.75%	2,937
Sep 9, 2026	45.17	45.31	45.07	45.07	45.07	-0.17%	3,744
Sep 8, 2026	45.29	45.38	45.15	45.15	45.15	0.44%	1,710
Sep 4, 2026	44.85	44.97	44.76	44.95	44.95	1.07%	3,486
Sep 3, 2026	44.47	44.48	44.47	44.48	44.47	0.79%	549
Sep 2, 2026	43.94	44.13	43.94	44.13	44.13	0.24%	1,182
Sep 1, 2026	44.02	44.02	44.02	44.02	44.02	-0.35%	91
Aug 31, 2026	44.13	44.19	44.13	44.17	44.17	-0.37%	698
Aug 28, 2026	44.79	44.79	44.31	44.34	44.34	-0.70%	2,672
Aug 27, 2026	44.54	44.65	44.52	44.65	44.65	0.52%	586
Aug 26, 2026	44.72	44.72	44.42	44.42	44.42	-0.13%	1,085
Aug 25, 2026	44.19	44.55	44.19	44.48	44.48	1.67%	2,944
Aug 24, 2026	43.59	43.86	43.59	43.75	43.75	-1.55%	724
Aug 21, 2026	44.55	44.55	44.44	44.44	44.44	0.71%	488
Aug 20, 2026	44.11	44.17	44.07	44.12	44.12	0.60%	596
Aug 19, 2026	43.76	43.90	43.74	43.86	43.86	1.05%	1,568
Aug 18, 2026	43.34	43.41	43.34	43.40	43.40	-3.09%	2,551
Aug 17, 2026	44.96	45.23	44.79	44.79	44.79	1.10%	2,109
Aug 14, 2026	44.46	44.46	44.22	44.30	44.30	0.11%	1,247
Aug 13, 2026	44.25	44.44	44.23	44.25	44.25	0.04%	3,247
Aug 12, 2026	44.31	44.36	44.14	44.23	44.23	0.87%	2,633
Aug 11, 2026	43.89	43.89	43.81	43.85	43.85	0.10%	632
Aug 10, 2026	43.67	43.84	43.61	43.81	43.81	0.01%	3,929
Aug 7, 2026	43.86	43.86	43.59	43.80	43.80	0.34%	1,295
Aug 6, 2026	43.53	43.68	43.53	43.66	43.66	-0.73%	1,898