MEMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 26, 2025	25.90	25.90	25.87	25.89	25.89	0.64%	1,841
Dec 24, 2025	25.77	25.77	25.72	25.72	25.72	-	523
Dec 23, 2025	25.63	25.72	25.63	25.72	25.72	0.93%	13,493
Dec 22, 2025	25.52	25.52	25.49	25.49	25.49	0.24%	8,236
Dec 19, 2025	25.40	25.43	25.40	25.43	25.43	1.25%	1,243
Dec 18, 2025	25.22	25.22	25.11	25.11	25.11	0.20%	331