MEMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 29, 2026	31.20	31.20	31.20	31.20	31.20	0.84%	79
Jun 26, 2026	31.07	31.07	30.94	30.94	30.94	-0.31%	2,428
Jun 25, 2026	31.05	31.06	31.01	31.03	31.03	-0.71%	1,785
Jun 24, 2026	31.09	31.25	31.09	31.25	31.25	0.41%	2,517
Jun 23, 2026	31.18	31.18	31.12	31.12	31.12	-4.14%	426
Jun 22, 2026	32.49	32.49	32.47	32.47	32.47	0.56%	727
Jun 18, 2026	32.32	32.35	32.29	32.29	32.29	1.65%	1,174
Jun 17, 2026	32.40	32.40	31.76	31.76	31.76	-0.52%	729
Jun 16, 2026	31.93	31.93	31.93	31.93	31.93	-1.69%	19
Jun 15, 2026	32.57	32.57	32.48	32.48	32.48	2.53%	1,352
Jun 12, 2026	31.65	31.78	31.65	31.68	31.68	0.25%	3,095
Jun 11, 2026	30.86	31.60	30.81	31.60	31.60	4.13%	1,651
Jun 10, 2026	30.55	30.55	30.34	30.34	30.34	-0.75%	528
Jun 9, 2026	30.07	30.57	30.07	30.57	30.57	1.61%	406
Jun 8, 2026	30.13	30.13	30.09	30.09	30.09	-0.04%	524
Jun 5, 2026	30.75	30.75	30.10	30.10	30.10	-4.48%	220
Jun 4, 2026	31.52	31.52	31.52	31.52	31.52	0.61%	9
Jun 3, 2026	31.52	31.52	31.31	31.32	31.32	-1.12%	1,484
Jun 2, 2026	31.65	31.69	31.65	31.68	31.68	0.79%	389
Jun 1, 2026	31.43	31.43	31.43	31.43	31.43	0.34%	101
May 29, 2026	31.46	31.46	31.32	31.32	31.32	-0.59%	328