MEMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	31.52	31.52	31.51	31.51	31.51	0.15%	314
May 27, 2026	31.61	31.61	31.46	31.46	31.46	-1.03%	1,018
May 26, 2026	31.84	31.84	31.73	31.79	31.79	2.26%	275
May 22, 2026	31.25	31.27	31.09	31.09	31.09	1.93%	518
May 21, 2026	30.24	30.50	30.24	30.50	30.50	0.44%	1,788
May 20, 2026	30.08	30.37	30.08	30.37	30.37	2.36%	243
May 19, 2026	29.70	29.70	29.67	29.67	29.67	-1.54%	203
May 18, 2026	30.30	30.30	29.94	30.13	30.13	-0.32%	1,162
May 15, 2026	30.16	30.30	30.12	30.23	30.23	-3.99%	1,891
May 14, 2026	31.46	31.53	31.40	31.48	31.48	0.50%	2,580
May 13, 2026	31.24	31.32	31.24	31.32	31.32	0.67%	760
May 12, 2026	30.94	31.12	30.94	31.12	31.12	-2.67%	428
May 11, 2026	32.06	32.06	31.97	31.97	31.97	-0.54%	693
May 8, 2026	31.99	32.14	31.86	32.14	32.14	1.14%	2,533
May 7, 2026	32.13	32.15	31.78	31.78	31.78	-1.10%	3,625
May 6, 2026	31.87	32.13	31.87	32.13	32.13	1.85%	324
May 5, 2026	31.52	31.55	31.52	31.55	31.55	2.43%	694
May 4, 2026	30.99	30.99	30.65	30.80	30.80	0.17%	7,838
May 1, 2026	31.09	31.16	30.75	30.75	30.75	0.95%	9,824
Apr 30, 2026	30.43	30.47	30.43	30.46	30.46	1.43%	11,116
Apr 29, 2026	30.16	30.17	30.03	30.03	30.03	-0.46%	1,042
Apr 28, 2026	30.03	30.17	30.03	30.17	30.17	-1.52%	501
Apr 27, 2026	30.70	30.70	30.64	30.64	30.64	-0.29%	1,203
Apr 24, 2026	30.46	30.75	30.32	30.72	30.72	3.09%	1,113
Apr 23, 2026	30.12	30.18	29.80	29.80	29.80	-2.43%	1,664
Apr 22, 2026	30.46	30.55	30.46	30.55	30.55	3.05%	354
Apr 21, 2026	29.64	29.64	29.64	29.64	29.64	-1.75%	149
Apr 20, 2026	30.04	30.17	29.98	30.17	30.17	0.16%	3,199
Apr 17, 2026	30.24	30.24	30.12	30.12	30.12	2.46%	822
Apr 16, 2026	29.47	29.47	29.40	29.40	29.40	0.62%	650
Apr 15, 2026	29.08	29.24	29.08	29.22	29.22	0.82%	2,599
Apr 14, 2026	28.78	28.99	28.78	28.98	28.98	2.04%	944
Apr 13, 2026	28.34	28.41	28.34	28.41	28.41	0.80%	261
Apr 10, 2026	28.19	28.23	28.18	28.18	28.18	0.10%	208
Apr 9, 2026	27.84	28.15	27.84	28.15	28.15	0.39%	421