MEMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	27.76	27.92	27.52	27.92	27.92	-0.60%	6,558
Nov 12, 2026	27.97	28.08	27.89	28.08	28.08	-1.76%	5,708
Nov 11, 2026	28.64	28.90	28.59	28.59	28.59	3.02%	17,195
Nov 10, 2026	27.83	27.84	27.45	27.75	27.75	-1.69%	27,054
Nov 9, 2026	28.15	28.34	28.10	28.23	28.23	3.35%	10,695
Nov 6, 2026	27.67	27.67	27.31	27.31	27.31	3.89%	19,282
Nov 5, 2026	27.44	27.45	26.28	26.29	26.29	-6.55%	39,255
Nov 4, 2026	28.52	28.52	28.13	28.13	28.13	0.55%	5,010
Nov 3, 2026	28.21	28.21	27.98	27.98	27.98	0.80%	5,540
Nov 2, 2026	28.49	28.53	27.76	27.76	27.75	0.43%	14,622
Oct 30, 2026	27.62	27.72	27.39	27.64	27.64	-2.59%	29,979
Oct 29, 2026	28.18	28.37	28.15	28.37	28.37	-2.71%	8,662
Oct 28, 2026	28.96	29.16	28.92	29.16	29.16	1.75%	11,693
Oct 27, 2026	28.62	28.75	28.56	28.66	28.66	1.88%	26,783
Oct 26, 2026	27.84	28.13	27.84	28.13	28.13	-2.03%	3,470
Oct 23, 2026	28.71	28.71	28.71	28.71	28.71	2.56%	10
Oct 22, 2026	28.30	29.00	27.87	28.00	28.00	-4.71%	19,396
Oct 21, 2026	29.38	29.38	29.38	29.38	29.38	0.69%	118
Oct 20, 2026	29.18	29.18	29.18	29.18	29.18	-0.95%	13
Oct 19, 2026	29.78	29.78	29.41	29.46	29.46	2.15%	12,098
Oct 16, 2026	28.84	28.84	28.84	28.84	28.84	-2.33%	28
Oct 15, 2026	28.89	29.53	28.89	29.53	29.53	-0.07%	2,246
Oct 14, 2026	29.70	29.71	29.47	29.55	29.55	-2.73%	11,966
Oct 13, 2026	30.38	30.38	30.38	30.38	30.38	-0.37%	250
Oct 12, 2026	30.51	30.51	30.49	30.49	30.49	-2.81%	2,418
Oct 9, 2026	31.38	31.38	31.38	31.38	31.38	2.50%	10
Oct 8, 2026	30.63	30.70	30.32	30.61	30.61	-2.34%	8,337
Oct 7, 2026	31.06	31.34	31.06	31.34	31.34	-1.50%	2,443
Oct 6, 2026	31.90	31.90	31.82	31.82	31.82	-0.94%	221
Oct 5, 2026	32.12	32.12	32.12	32.12	32.12	0.92%	133
Oct 2, 2026	31.93	31.93	31.58	31.83	31.83	1.52%	6,957
Oct 1, 2026	31.20	31.35	31.20	31.35	31.35	1.12%	233
Sep 30, 2026	31.05	31.07	30.95	31.01	31.00	-1.87%	7,417
Sep 29, 2026	31.60	31.60	31.60	31.60	31.60	0.47%	77
Sep 28, 2026	31.46	31.55	31.45	31.45	31.45	-1.80%	382
Sep 25, 2026	31.91	32.03	31.86	32.03	32.03	1.21%	3,578
Sep 24, 2026	31.74	31.74	31.60	31.64	31.64	0.46%	6,174
Sep 23, 2026	31.69	31.71	31.47	31.50	31.50	-1.99%	8,601
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