MEMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	31.29	31.29	31.29	31.29	31.29	1.31%	129
Jun 29, 2026	30.89	30.89	30.89	30.89	30.89	-0.24%	16
Jun 26, 2026	30.96	30.96	30.96	30.96	30.96	-0.16%	24
Jun 25, 2026	31.13	31.18	31.01	31.01	31.01	1.02%	5,502
Jun 24, 2026	30.66	30.80	30.55	30.70	30.70	-0.46%	56,402
Jun 23, 2026	30.93	30.93	30.93	30.93	30.84	-5.91%	4
Jun 22, 2026	32.94	32.94	32.87	32.87	32.78	-0.11%	28,705
Jun 18, 2026	32.83	32.93	32.82	32.91	32.81	1.84%	20,122
Jun 17, 2026	32.74	32.84	32.31	32.31	32.22	0.15%	16,695
Jun 16, 2026	32.26	32.26	32.26	32.26	32.17	-0.93%	53
Jun 15, 2026	32.57	32.57	32.57	32.57	32.47	2.97%	22
Jun 12, 2026	31.63	31.63	31.63	31.63	31.54	1.26%	77
Jun 11, 2026	30.21	31.28	30.21	31.23	31.14	3.80%	23,685
Jun 10, 2026	30.43	30.64	30.09	30.09	30.00	-1.70%	31,081
Jun 9, 2026	30.63	30.63	30.61	30.61	30.52	-1.01%	2,675
Jun 8, 2026	30.97	30.97	30.92	30.92	30.83	2.25%	5,806
Jun 5, 2026	30.24	30.24	30.24	30.24	30.15	-6.29%	140
Jun 4, 2026	32.27	32.27	32.27	32.27	32.18	-0.72%	55
Jun 3, 2026	32.51	32.51	32.51	32.51	32.41	-1.65%	3
Jun 2, 2026	33.05	33.05	33.05	33.05	32.96	1.28%	4
Jun 1, 2026	32.33	32.74	32.29	32.64	32.54	1.68%	9,891
May 29, 2026	32.09	32.10	32.09	32.10	32.00	-0.27%	104
May 28, 2026	31.79	32.21	31.68	32.18	32.09	-0.73%	16,173
May 27, 2026	32.68	32.68	32.19	32.42	32.32	0.89%	25,653
May 26, 2026	31.87	32.13	31.87	32.13	32.04	3.42%	6,510
May 22, 2026	31.07	31.07	31.07	31.07	30.98	-0.60%	2
May 21, 2026	31.26	31.26	31.26	31.26	31.17	0.97%	-
May 20, 2026	30.96	30.96	30.96	30.96	30.87	2.46%	2
May 19, 2026	30.21	30.21	30.21	30.21	30.13	-1.22%	10
May 18, 2026	30.59	30.59	30.59	30.59	30.50	-0.35%	11
May 15, 2026	30.69	30.69	30.69	30.69	30.61	-3.68%	60
May 14, 2026	31.87	31.87	31.87	31.87	31.78	-0.05%	5
May 13, 2026	31.88	31.88	31.88	31.88	31.79	1.84%	8
May 12, 2026	31.31	31.31	31.31	31.31	31.22	-3.14%	12
May 11, 2026	32.38	32.38	32.32	32.32	32.23	0.17%	207
May 8, 2026	32.27	32.27	32.27	32.27	32.17	2.09%	56
May 7, 2026	32.00	32.00	31.61	31.61	31.51	-0.99%	3,125
May 6, 2026	31.92	31.92	31.92	31.92	31.83	2.47%	88
May 5, 2026	31.33	31.33	31.14	31.15	31.06	1.53%	471
May 4, 2026	30.69	30.69	30.69	30.69	30.60	-0.51%	4
May 1, 2026	30.84	30.84	30.84	30.84	30.76	0.14%	1
Apr 30, 2026	30.37	30.84	30.37	30.80	30.71	2.84%	2,499
Apr 29, 2026	30.17	30.17	29.95	29.95	29.86	-0.14%	609
Apr 28, 2026	29.86	29.99	29.86	29.99	29.91	-1.08%	424
Apr 27, 2026	30.37	30.37	30.32	30.32	30.23	-0.16%	145
Apr 24, 2026	30.37	30.37	30.37	30.37	30.28	2.48%	196
Apr 23, 2026	29.63	29.63	29.63	29.63	29.55	-1.59%	55
Apr 22, 2026	30.06	30.14	30.06	30.11	30.03	2.13%	463
Apr 21, 2026	29.48	29.48	29.48	29.48	29.40	-1.30%	29
Apr 20, 2026	29.82	29.87	29.82	29.87	29.79	-0.92%	205