MEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	37.30	37.30	37.30	37.50	37.50	0.38%	4,411
Nov 12, 2026	37.38	37.47	37.31	37.36	37.36	-2.29%	5,271
Nov 11, 2026	38.21	38.23	38.21	38.23	38.23	1.92%	712
Nov 10, 2026	37.43	37.51	37.40	37.51	37.51	-0.98%	4,375
Nov 9, 2026	37.68	37.97	37.68	37.88	37.88	2.68%	1,692
Nov 6, 2026	37.10	37.17	36.82	36.89	36.89	1.93%	2,657
Nov 5, 2026	36.85	36.85	36.20	36.20	36.19	-5.66%	18,376
Nov 4, 2026	38.72	38.72	38.30	38.37	38.37	0.85%	1,305
Nov 3, 2026	38.21	38.21	38.01	38.04	38.04	0.10%	4,071
Nov 2, 2026	38.51	39.58	36.67	38.01	38.01	0.04%	8,070
Oct 30, 2026	38.31	38.31	37.76	37.99	37.99	-2.90%	2,867
Oct 29, 2026	39.17	39.19	38.94	39.13	39.13	-1.15%	2,251
Oct 28, 2026	39.38	39.67	39.38	39.59	39.59	0.82%	3,394
Oct 27, 2026	39.33	39.38	39.22	39.26	39.26	0.52%	1,270
Oct 26, 2026	38.53	39.13	38.53	39.06	39.06	-1.52%	1,204
Oct 23, 2026	39.41	39.72	39.41	39.67	39.67	0.41%	3,786
Oct 22, 2026	39.60	39.61	39.46	39.51	39.50	-2.70%	6,920
Oct 21, 2026	40.45	40.70	40.26	40.60	40.60	0.12%	3,084
Oct 20, 2026	40.58	40.58	40.55	40.55	40.55	-0.48%	1,025
Oct 19, 2026	40.88	40.95	40.75	40.75	40.75	0.77%	2,389
Oct 16, 2026	40.63	40.76	40.34	40.44	40.44	-1.28%	11,988
Oct 15, 2026	40.06	40.98	40.02	40.96	40.96	-0.59%	127,075
Oct 14, 2026	41.44	41.44	41.20	41.20	41.20	-2.39%	2,277
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%	1,116
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%	923
Sep 14, 2026	43.37	43.37	43.06	43.28	43.28	-2.63%	1,618
Sep 11, 2026	44.45	44.45	44.45	44.45	44.45	1.41%	126
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%	3,745
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%	3,491