MEMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	31.18	31.18	31.18	31.18	31.18	0.13%	92
Sep 8, 2026	31.14	31.14	31.14	31.14	31.14	-0.56%	71
Sep 4, 2026	31.37	31.37	31.32	31.32	31.32	0.96%	221
Sep 3, 2026	31.02	31.02	31.02	31.02	31.02	0.32%	131
Sep 2, 2026	30.74	30.92	30.74	30.92	30.92	0.87%	647
Sep 1, 2026	30.70	30.70	30.65	30.65	30.65	-0.15%	724
Aug 31, 2026	30.61	30.70	30.61	30.70	30.70	-0.60%	464
Aug 28, 2026	30.89	30.89	30.89	30.89	30.89	-0.69%	16
Aug 27, 2026	31.17	31.21	30.99	31.10	31.10	-0.06%	5,709
Aug 26, 2026	31.23	31.23	31.12	31.12	31.12	0.08%	2,081
Aug 25, 2026	30.84	31.10	30.84	31.10	31.09	1.94%	437
Aug 24, 2026	30.74	30.74	30.50	30.50	30.50	-0.77%	2,323
Aug 21, 2026	30.74	30.74	30.74	30.74	30.74	0.47%	98
Aug 20, 2026	30.72	30.75	30.60	30.60	30.60	-0.48%	5,197
Aug 19, 2026	30.78	30.78	30.65	30.75	30.74	0.45%	4,296
Aug 18, 2026	30.61	30.61	30.61	30.61	30.61	-1.70%	22
Aug 17, 2026	31.13	31.16	31.13	31.14	31.14	0.49%	652
Aug 14, 2026	30.93	30.99	30.80	30.99	30.99	-0.43%	1,323
Aug 13, 2026	31.12	31.12	31.12	31.12	31.12	-0.17%	46
Aug 12, 2026	31.15	31.17	31.15	31.17	31.17	1.06%	208
Aug 11, 2026	31.07	31.07	30.85	30.85	30.85	0.49%	260
Aug 10, 2026	30.71	30.75	30.62	30.70	30.70	-0.33%	4,291
Aug 7, 2026	30.79	30.80	30.76	30.80	30.80	0.61%	1,470
Aug 6, 2026	30.62	30.62	30.61	30.61	30.61	0.23%	5,798
Aug 5, 2026	30.54	30.54	30.54	30.54	30.54	-0.17%	16
Aug 4, 2026	30.53	30.63	30.53	30.59	30.59	3.08%	3,560
Aug 3, 2026	29.68	29.68	29.68	29.68	29.68	2.50%	68
Jul 31, 2026	28.95	28.95	28.95	28.95	28.95	0.31%	130
Jul 30, 2026	28.53	28.86	28.53	28.86	28.86	2.49%	418
Jul 29, 2026	28.16	28.16	28.16	28.16	28.16	-2.12%	376
Jul 28, 2026	28.78	28.78	28.73	28.77	28.77	-1.63%	307
Jul 27, 2026	29.19	29.25	29.19	29.25	29.25	0.55%	1,100
Jul 24, 2026	29.17	29.23	29.09	29.09	29.09	-0.99%	3,348
Jul 23, 2026	29.38	29.38	29.38	29.38	29.38	-1.42%	16
Jul 22, 2026	29.80	29.80	29.80	29.80	29.80	-0.55%	20
Jul 21, 2026	30.02	30.02	29.96	29.96	29.96	1.84%	6,560
Jul 20, 2026	29.50	29.50	29.42	29.42	29.42	-0.56%	591
Jul 17, 2026	29.52	29.59	29.52	29.59	29.59	-1.78%	209
Jul 16, 2026	30.18	30.21	30.10	30.13	30.13	-1.73%	1,766
Jul 15, 2026	30.60	30.66	30.60	30.66	30.66	0.05%	142
Jul 14, 2026	30.58	30.64	30.55	30.64	30.64	0.43%	960
Jul 13, 2026	30.52	30.52	30.51	30.51	30.51	-2.88%	213
Jul 10, 2026	31.41	31.41	31.41	31.41	31.41	1.96%	25
Jul 9, 2026	30.78	30.81	30.78	30.81	30.81	0.50%	310
Jul 8, 2026	30.65	30.65	30.65	30.65	30.65	-0.28%	29
Jul 7, 2026	30.98	30.98	30.74	30.74	30.74	-2.99%	676
Jul 6, 2026	31.69	31.69	31.69	31.69	31.69	0.41%	39
Jul 2, 2026	31.56	31.56	31.56	31.56	31.56	-0.66%	236
Jul 1, 2026	31.82	31.82	31.77	31.77	31.77	0.11%	657
Jun 30, 2026	31.73	31.74	31.73	31.74	31.73	1.72%	238