MEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2026	44.10	44.10	43.98	43.98	43.98	-0.07%	531
Aug 4, 2026	43.76	44.09	43.67	44.01	44.01	2.56%	6,434
Aug 3, 2026	42.77	42.91	42.72	42.91	42.91	0.66%	5,761
Jul 31, 2026	42.70	42.70	42.63	42.63	42.63	0.49%	1,629
Jul 30, 2026	42.01	42.42	42.01	42.42	42.42	4.18%	4,714
Jul 29, 2026	40.76	41.23	40.70	40.72	40.72	-1.39%	6,405
Jul 28, 2026	41.27	41.35	41.27	41.29	41.29	-1.55%	3,314
Jul 27, 2026	42.19	42.19	41.94	41.94	41.94	0.20%	613
Jul 24, 2026	42.09	42.32	41.86	41.86	41.86	-1.89%	2,098
Jul 23, 2026	42.92	42.92	42.59	42.66	42.66	-0.68%	1,527
Jul 22, 2026	43.12	43.12	42.95	42.95	42.95	-0.41%	801
Jul 21, 2026	43.18	43.18	43.13	43.13	43.13	2.60%	544
Jul 20, 2026	42.35	42.35	42.04	42.04	42.04	0.37%	334
Jul 17, 2026	42.19	42.19	41.88	41.88	41.88	-1.37%	1,039
Jul 16, 2026	42.74	42.74	42.47	42.47	42.47	-1.95%	856
Jul 15, 2026	43.53	43.53	42.98	43.31	43.31	-0.10%	1,627
Jul 14, 2026	43.33	43.41	43.24	43.35	43.35	1.33%	6,156
Jul 13, 2026	42.80	43.24	42.68	42.78	42.78	-2.66%	14,732
Jul 10, 2026	43.86	43.95	43.86	43.95	43.95	0.06%	527
Jul 9, 2026	43.97	44.01	43.85	43.93	43.93	0.52%	1,623
Jul 8, 2026	43.34	43.70	43.34	43.70	43.70	0.48%	1,945
Jul 7, 2026	43.33	43.49	43.33	43.49	43.49	-3.15%	632
Jul 6, 2026	44.98	44.98	44.90	44.90	44.90	2.91%	1,305
Jul 2, 2026	43.93	44.08	43.49	43.64	43.64	-1.02%	2,149
Jul 1, 2026	44.51	44.51	44.09	44.09	44.09	-2.60%	1,511
Jun 30, 2026	45.02	45.26	45.02	45.26	45.26	1.72%	3,401
Jun 29, 2026	43.64	44.50	43.46	44.50	44.50	0.69%	1,102
Jun 26, 2026	44.06	44.31	44.06	44.19	44.19	-1.01%	1,137
Jun 25, 2026	44.82	44.93	44.46	44.64	44.64	0.65%	3,157
Jun 24, 2026	44.53	44.54	44.04	44.35	44.35	-0.66%	1,707
Jun 23, 2026	44.83	45.29	44.65	44.65	44.65	-5.79%	3,237
Jun 22, 2026	47.53	47.53	47.39	47.39	47.39	0.66%	859
Jun 18, 2026	46.74	47.09	46.74	47.08	47.08	3.44%	4,522
Jun 17, 2026	46.15	46.52	45.52	45.52	45.52	-0.33%	2,051
Jun 16, 2026	45.89	45.95	45.67	45.67	45.67	-1.77%	956
Jun 15, 2026	46.40	46.49	46.40	46.49	46.49	3.91%	991
Jun 12, 2026	44.72	44.90	44.31	44.74	44.74	0.36%	1,979
Jun 11, 2026	43.00	44.58	43.00	44.58	44.58	4.94%	1,314
Jun 10, 2026	43.19	43.19	42.48	42.48	42.48	-1.43%	1,275
Jun 9, 2026	44.04	44.04	41.66	43.10	43.10	-0.64%	22,167
Jun 8, 2026	43.36	43.38	43.35	43.38	43.38	1.79%	4,933
Jun 5, 2026	43.87	43.95	42.45	42.61	42.61	-6.27%	2,557
Jun 4, 2026	45.01	45.47	45.01	45.47	45.47	-1.10%	1,282
Jun 3, 2026	45.87	46.09	45.81	45.97	45.97	-1.34%	2,758
Jun 2, 2026	46.31	46.73	46.31	46.60	46.60	0.79%	6,969
Jun 1, 2026	45.68	46.23	45.60	46.23	46.23	1.56%	1,618
May 29, 2026	45.64	45.73	45.43	45.52	45.52	-0.29%	2,582
May 28, 2026	45.64	45.70	45.51	45.65	45.65	0.60%	4,218