MEME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 15, 2023	38.51	38.51	38.51	38.51	38.51	-	-
Dec 14, 2023	38.51	38.51	38.51	38.51	38.51	-	-
Dec 13, 2023	38.51	38.51	38.51	38.51	38.51	-	-
Dec 12, 2023	38.48	38.51	38.44	38.51	38.51	-0.21%	1,856
Dec 11, 2023	38.78	38.78	38.39	38.59	38.59	-0.87%	2,769
Dec 8, 2023	37.86	39.10	37.86	38.93	38.93	2.45%	5,946
Dec 7, 2023	37.85	38.00	37.71	38.00	38.00	1.90%	1,924
Dec 6, 2023	37.72	38.25	37.29	37.29	37.29	-0.13%	2,556
Dec 5, 2023	37.72	38.15	37.28	37.34	37.34	-1.88%	9,464
Dec 4, 2023	37.38	38.23	37.38	38.05	38.05	3.02%	7,796
Dec 1, 2023	34.96	36.97	34.96	36.94	36.94	5.41%	10,062
Nov 30, 2023	35.75	35.75	34.97	35.04	35.04	-1.67%	2,267
Nov 29, 2023	35.40	36.42	35.40	35.64	35.64	2.31%	8,039
Nov 28, 2023	33.40	34.84	33.40	34.84	34.84	4.38%	5,904
Nov 27, 2023	32.82	33.48	32.82	33.37	33.37	1.05%	1,683
Nov 24, 2023	32.76	33.03	32.44	33.03	33.03	0.56%	9,307
Nov 22, 2023	32.40	32.85	32.21	32.84	32.84	1.45%	4,028
Nov 21, 2023	32.57	32.57	32.14	32.38	32.38	-2.31%	2,108
Nov 20, 2023	32.79	33.14	32.79	33.14	33.14	2.62%	407
Nov 17, 2023	31.82	32.30	31.81	32.30	32.30	2.34%	1,638
Nov 16, 2023	31.87	31.87	31.22	31.56	31.56	-2.79%	622
Nov 15, 2023	32.52	32.52	32.46	32.46	32.46	2.77%	583
Nov 14, 2023	31.09	31.60	31.09	31.59	31.59	5.56%	578
Nov 13, 2023	29.93	29.93	29.93	29.93	29.93	-	328
Nov 10, 2023	29.94	29.94	29.93	29.93	29.93	0.63%	1,514
Nov 9, 2023	30.62	30.62	29.74	29.74	29.74	-2.55%	368
Nov 8, 2023	30.80	30.80	30.47	30.52	30.52	-1.28%	1,283
Nov 7, 2023	30.93	30.93	30.91	30.91	30.91	0.50%	648
Nov 6, 2023	31.32	31.32	30.76	30.76	30.76	-1.09%	1,061
Nov 3, 2023	31.42	31.42	31.07	31.10	31.10	2.18%	1,421
Nov 2, 2023	30.08	30.44	30.08	30.44	30.44	4.02%	1,133
Nov 1, 2023	29.00	29.26	29.00	29.26	29.26	-0.03%	382
Oct 31, 2023	28.89	29.35	28.89	29.27	29.27	1.60%	1,104
Oct 30, 2023	29.02	29.02	28.62	28.81	28.81	0.17%	1,221
Oct 27, 2023	29.34	29.34	28.65	28.76	28.76	-1.71%	891
Oct 26, 2023	29.26	29.26	29.26	29.26	29.26	-1.58%	282
Oct 25, 2023	29.73	29.73	29.73	29.73	29.73	-2.01%	360
Oct 24, 2023	30.33	30.34	30.33	30.34	30.34	2.92%	539
Oct 23, 2023	29.10	29.76	29.10	29.48	29.48	1.03%	1,892
Oct 20, 2023	29.30	29.30	29.18	29.18	29.18	-1.89%	464
Oct 19, 2023	30.20	30.20	29.74	29.74	29.74	-1.49%	2,581
Oct 18, 2023	30.14	30.20	30.10	30.19	30.19	-4.56%	1,755
Oct 17, 2023	31.61	31.63	31.54	31.63	31.63	0.58%	486
Oct 16, 2023	30.72	31.45	30.72	31.45	31.45	2.72%	632
Oct 13, 2023	31.07	31.07	30.62	30.62	30.62	-2.26%	1,458
Oct 12, 2023	31.62	31.65	31.26	31.33	31.33	-2.67%	1,296
Oct 11, 2023	32.65	32.65	32.19	32.19	32.19	-0.66%	533
Oct 10, 2023	32.77	32.77	32.40	32.40	32.40	2.16%	438
Oct 9, 2023	30.82	31.71	30.82	31.71	31.71	0.65%	450
Oct 6, 2023	30.42	31.51	30.42	31.51	31.51	3.52%	1,375