MEMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	27.90	27.90	27.89	27.89	27.89	-1.02%	225
Mar 10, 2026	28.18	28.18	28.18	28.18	28.18	1.03%	1
Mar 9, 2026	27.17	27.89	27.17	27.89	27.89	2.14%	2,776
Mar 6, 2026	27.31	27.31	27.31	27.31	27.31	-0.03%	92
Mar 5, 2026	27.39	27.62	27.26	27.31	27.31	-2.78%	5,557
Mar 4, 2026	28.07	28.30	28.00	28.09	28.09	1.21%	1,463
Mar 3, 2026	27.60	27.92	27.18	27.76	27.76	-4.32%	22,551
Mar 2, 2026	28.58	29.01	28.58	29.01	29.01	-1.73%	337
Feb 27, 2026	29.38	29.56	29.33	29.52	29.52	-0.02%	3,842
Feb 26, 2026	29.69	29.69	29.53	29.53	29.53	-1.06%	5,001
Feb 25, 2026	29.84	29.84	29.84	29.84	29.84	1.14%	1,763
Feb 24, 2026	29.57	29.57	29.51	29.51	29.51	1.24%	119
Feb 23, 2026	29.32	29.32	29.15	29.15	29.15	-1.02%	618
Feb 20, 2026	28.93	29.45	28.93	29.45	29.45	2.43%	3,198
Feb 19, 2026	28.75	28.75	28.75	28.75	28.75	-0.37%	7
Feb 18, 2026	28.99	28.99	28.86	28.86	28.86	0.56%	416
Feb 17, 2026	28.79	28.79	28.69	28.69	28.69	-0.49%	734
Feb 13, 2026	28.84	28.84	28.84	28.84	28.84	0.44%	7
Feb 12, 2026	29.23	29.23	28.71	28.71	28.71	-0.92%	494
Feb 11, 2026	28.85	29.05	28.68	28.98	28.98	1.37%	5,882
Feb 10, 2026	28.65	28.65	28.59	28.59	28.59	0.15%	1,225
Feb 9, 2026	28.47	28.59	28.47	28.54	28.54	0.78%	1,311
Feb 6, 2026	28.12	28.32	28.12	28.32	28.32	2.61%	1,607
Feb 5, 2026	27.60	27.60	27.60	27.60	27.60	-1.79%	16
Feb 4, 2026	28.13	28.13	28.07	28.10	28.10	-0.22%	1,014
Feb 3, 2026	28.23	28.23	28.16	28.16	28.16	0.59%	324
Feb 2, 2026	27.82	28.00	27.81	28.00	28.00	-0.34%	2,633
Jan 30, 2026	28.18	28.18	28.10	28.10	28.10	-1.22%	248
Jan 29, 2026	28.41	28.44	28.41	28.44	28.44	-0.59%	608
Jan 28, 2026	28.67	28.67	28.58	28.61	28.61	0.67%	25,800
Jan 27, 2026	28.24	28.42	28.24	28.42	28.42	1.99%	3,124
Jan 26, 2026	27.92	27.92	27.87	27.87	27.87	0.27%	913
Jan 23, 2026	27.74	27.79	27.72	27.79	27.79	0.80%	1,752
Jan 22, 2026	27.52	27.71	27.52	27.57	27.57	0.20%	4,431
Jan 21, 2026	27.52	27.52	27.52	27.52	27.52	1.42%	43
Jan 20, 2026	27.07	27.13	27.07	27.13	27.13	-0.74%	256
Jan 16, 2026	27.34	27.34	27.33	27.33	27.33	-0.74%	304
Jan 15, 2026	27.63	27.63	27.54	27.54	27.54	0.74%	1,261
Jan 14, 2026	27.33	27.33	27.33	27.33	27.33	0.15%	71
Jan 13, 2026	27.35	27.35	27.29	27.29	27.29	-0.53%	121
Jan 12, 2026	27.18	27.44	27.18	27.44	27.44	1.39%	136
Jan 9, 2026	27.06	27.06	27.06	27.06	27.06	0.79%	21
Jan 8, 2026	26.85	26.85	26.85	26.85	26.85	-0.07%	730
Jan 7, 2026	26.92	26.99	26.87	26.87	26.87	-0.75%	1,504
Jan 6, 2026	27.07	27.07	27.07	27.07	27.07	1.13%	142
Jan 5, 2026	26.60	26.77	26.59	26.77	26.77	1.42%	10,692
Jan 2, 2026	26.39	26.39	26.39	26.39	26.39	2.31%	216
Dec 31, 2025	25.80	25.80	25.80	25.80	25.80	-0.11%	5
Dec 30, 2025	25.83	25.83	25.83	25.83	25.83	0.28%	3
Dec 29, 2025	25.64	25.78	25.64	25.75	25.75	-0.51%	1,574