MEMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	30.69	30.69	30.69	30.69	30.69	-3.68%	60
May 14, 2026	31.87	31.87	31.87	31.87	31.87	-0.05%	5
May 13, 2026	31.88	31.88	31.88	31.88	31.88	1.84%	8
May 12, 2026	31.31	31.31	31.31	31.31	31.31	-3.13%	12
May 11, 2026	32.38	32.38	32.32	32.32	32.32	0.16%	207
May 8, 2026	32.27	32.27	32.27	32.27	32.27	2.09%	56
May 7, 2026	32.00	32.00	31.61	31.61	31.61	-0.99%	3,125
May 6, 2026	31.92	31.92	31.92	31.92	31.92	2.47%	88
May 5, 2026	31.33	31.33	31.14	31.15	31.15	1.53%	471
May 4, 2026	30.69	30.69	30.69	30.69	30.69	-0.51%	4
May 1, 2026	30.84	30.84	30.84	30.84	30.84	0.14%	1
Apr 30, 2026	30.37	30.84	30.37	30.80	30.80	2.84%	2,499
Apr 29, 2026	30.17	30.17	29.95	29.95	29.95	-0.14%	609
Apr 28, 2026	29.86	29.99	29.86	29.99	29.99	-1.08%	424
Apr 27, 2026	30.37	30.37	30.32	30.32	30.32	-0.15%	145
Apr 24, 2026	30.37	30.37	30.37	30.37	30.37	2.48%	196
Apr 23, 2026	29.63	29.63	29.63	29.63	29.63	-1.59%	55
Apr 22, 2026	30.06	30.14	30.06	30.11	30.11	2.13%	463
Apr 21, 2026	29.48	29.48	29.48	29.48	29.48	-1.31%	29
Apr 20, 2026	29.82	29.87	29.82	29.87	29.87	-0.92%	205
Apr 17, 2026	30.15	30.15	30.15	30.15	30.15	1.61%	-
Apr 16, 2026	29.67	29.67	29.67	29.67	29.67	0.37%	6
Apr 15, 2026	29.57	29.57	29.57	29.57	29.57	-0.23%	155
Apr 14, 2026	29.56	29.63	29.56	29.63	29.63	1.75%	730
Apr 13, 2026	29.13	29.13	29.13	29.13	29.13	0.95%	-
Apr 10, 2026	28.84	28.85	28.84	28.85	28.85	0.46%	677
Apr 9, 2026	28.70	28.72	28.70	28.72	28.72	0.22%	152
Apr 8, 2026	28.66	28.66	28.66	28.66	28.66	4.83%	5
Apr 7, 2026	26.92	27.34	26.90	27.34	27.34	0.87%	500
Apr 6, 2026	27.31	27.32	27.06	27.10	27.10	0.66%	6,260
Apr 2, 2026	25.76	27.33	25.76	26.92	26.92	-1.05%	59,301
Apr 1, 2026	27.10	27.21	27.10	27.21	27.21	0.67%	229
Mar 31, 2026	26.25	27.03	26.25	27.03	27.03	4.25%	298
Mar 30, 2026	26.01	26.01	25.93	25.93	25.93	-1.01%	523
Mar 27, 2026	26.19	26.19	26.19	26.19	26.19	-0.96%	170
Mar 26, 2026	26.82	26.93	26.44	26.44	26.44	-3.30%	4,089
Mar 25, 2026	27.35	27.35	27.35	27.35	27.35	1.65%	2
Mar 24, 2026	26.79	26.97	26.79	26.90	26.90	-1.68%	5,404
Mar 23, 2026	27.13	27.55	27.13	27.36	27.36	3.78%	10,732
Mar 20, 2026	26.82	26.82	26.31	26.37	26.37	-3.78%	2,262
Mar 19, 2026	27.00	27.40	27.00	27.40	27.40	0.18%	23,687
Mar 18, 2026	27.35	27.35	27.35	27.35	27.35	-2.30%	6
Mar 17, 2026	28.12	28.12	28.00	28.00	28.00	0.33%	1,430
Mar 16, 2026	27.91	27.91	27.91	27.91	27.91	2.95%	153
Mar 13, 2026	27.11	27.11	27.11	27.11	27.11	0.16%	127
Mar 12, 2026	27.23	27.23	27.06	27.06	27.06	-2.96%	733
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