MEMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	32.13	32.14	31.63	32.14	-	-	4,010
Sep 22, 2026	31.89	32.14	31.84	32.14	32.14	0.18%	22,110
Sep 21, 2026	31.80	32.08	31.80	32.08	32.08	3.20%	5,539
Sep 18, 2026	30.89	31.09	30.57	31.08	31.08	-0.57%	30,689
Sep 17, 2026	31.26	31.26	31.26	31.26	31.26	2.10%	10
Sep 16, 2026	30.84	30.84	30.62	30.62	30.62	-1.10%	232
Sep 15, 2026	31.05	31.05	30.88	30.96	30.96	-1.69%	12,804
Sep 14, 2026	31.30	31.98	31.16	31.49	31.49	-0.84%	39,757
Sep 11, 2026	31.78	31.84	31.71	31.76	31.76	0.21%	6,511
Sep 10, 2026	31.70	31.93	31.56	31.69	31.69	-0.16%	28,754
Sep 9, 2026	31.84	31.84	31.74	31.74	31.74	-0.34%	500
Sep 8, 2026	31.69	32.01	31.69	31.85	31.85	0.50%	14,687
Sep 4, 2026	31.42	31.72	31.42	31.69	31.69	1.35%	15,557
Sep 3, 2026	31.27	31.27	31.27	31.27	31.27	-0.75%	199
Sep 2, 2026	31.46	31.51	31.31	31.51	31.50	1.25%	20,073
Sep 1, 2026	31.12	31.12	31.12	31.12	31.12	-0.48%	26
Aug 31, 2026	31.27	31.27	31.27	31.27	31.27	0.38%	151
Aug 28, 2026	31.12	31.15	31.12	31.15	31.15	-0.82%	348
Aug 27, 2026	31.41	31.41	31.41	31.41	31.41	0.94%	28
Aug 26, 2026	31.12	31.12	31.12	31.12	31.12	-1.07%	144
Aug 25, 2026	31.18	31.45	31.12	31.45	31.45	1.80%	7,020
Aug 24, 2026	30.84	31.07	30.71	30.89	30.89	-1.11%	13,411
Aug 21, 2026	31.24	31.24	31.24	31.24	31.24	2.20%	53
Aug 20, 2026	30.57	30.57	30.57	30.57	30.57	-0.47%	151
Aug 19, 2026	31.14	31.14	30.71	30.71	30.71	2.41%	14,303
Aug 18, 2026	29.99	29.99	29.99	29.99	29.99	-3.21%	22
Aug 17, 2026	30.99	30.99	30.99	30.99	30.99	1.26%	45
Aug 14, 2026	30.50	30.60	30.50	30.60	30.60	0.40%	277
Aug 13, 2026	30.48	30.48	30.48	30.48	30.48	-0.26%	226
Aug 12, 2026	30.56	30.56	30.56	30.56	30.56	0.96%	63
Aug 11, 2026	30.27	30.27	30.27	30.27	30.27	0.68%	139
Aug 10, 2026	30.08	30.09	30.07	30.07	30.07	-1.24%	730
Aug 7, 2026	30.44	30.44	30.44	30.44	30.44	0.83%	70
Aug 6, 2026	30.19	30.19	30.19	30.19	30.19	-0.17%	10
Aug 5, 2026	30.02	30.25	30.02	30.25	30.25	-0.84%	14,062
Aug 4, 2026	30.50	30.50	30.50	30.50	30.50	3.19%	27
Aug 3, 2026	29.85	29.87	29.41	29.56	29.56	0.54%	21,576
Jul 31, 2026	28.86	29.40	28.86	29.40	29.40	0.06%	57,606
Jul 30, 2026	28.93	29.38	28.93	29.38	29.38	4.55%	5,515
Jul 29, 2026	28.19	28.99	28.10	28.10	28.10	-3.05%	5,735
Jul 28, 2026	28.93	29.26	28.75	28.99	28.99	-2.02%	49,857
Jul 27, 2026	29.85	29.85	29.31	29.58	29.58	0.24%	9,814
Jul 24, 2026	29.71	29.81	29.51	29.51	29.51	-0.62%	29,514
Jul 23, 2026	29.88	29.90	29.53	29.70	29.70	-0.17%	19,967
Jul 22, 2026	29.57	29.82	29.57	29.75	29.75	-0.24%	47,168
Jul 21, 2026	29.58	29.82	29.58	29.82	29.82	1.85%	13,199
Jul 20, 2026	29.38	29.47	29.28	29.28	29.28	-0.21%	5,008
Jul 17, 2026	28.84	29.48	28.73	29.34	29.34	-1.01%	30,935
Jul 16, 2026	29.72	29.83	29.64	29.64	29.64	-0.67%	19,932
Jul 15, 2026	29.91	30.04	29.56	29.84	29.84	-0.66%	29,888