MEMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	17.88	18.05	17.87	17.89	17.89	-1.28%	1,524
Mar 26, 2026	18.78	18.78	18.12	18.12	18.05	-6.92%	1,040
Mar 25, 2026	19.47	19.50	19.30	19.47	19.39	1.96%	1,325
Mar 24, 2026	18.97	19.21	18.97	19.09	19.02	-2.51%	1,858
Mar 23, 2026	19.94	19.94	19.59	19.59	19.51	3.44%	259
Mar 20, 2026	18.76	18.93	18.76	18.93	18.86	-5.04%	225
Mar 19, 2026	19.94	19.94	19.94	19.94	19.79	-1.28%	108
Mar 18, 2026	20.20	20.20	20.20	20.20	20.05	-1.46%	122
Mar 17, 2026	20.68	20.70	20.50	20.50	20.34	0.81%	477
Mar 16, 2026	20.30	20.33	20.30	20.33	20.18	2.93%	309
Mar 13, 2026	19.75	19.75	19.75	19.75	19.61	-1.88%	8
Mar 12, 2026	20.46	20.46	20.13	20.13	19.91	-2.71%	214
Mar 11, 2026	20.99	20.99	20.69	20.69	20.47	1.57%	231
Mar 10, 2026	20.81	20.81	20.37	20.37	20.15	-1.09%	309
Mar 9, 2026	19.92	20.60	19.91	20.60	20.37	3.26%	1,493
Mar 6, 2026	20.69	20.70	19.95	19.95	19.73	-3.69%	1,659
Mar 5, 2026	21.08	21.08	20.61	20.71	20.42	-0.06%	4,256
Mar 4, 2026	20.56	20.76	20.56	20.72	20.43	4.72%	1,269
Mar 3, 2026	19.91	20.21	19.79	19.79	19.51	-2.39%	8,285
Mar 2, 2026	20.08	20.27	20.08	20.27	19.99	4.18%	236
Feb 27, 2026	19.46	19.46	19.46	19.46	19.19	-4.50%	33
Feb 26, 2026	20.00	20.38	20.00	20.38	20.02	0.33%	441
Feb 25, 2026	20.46	20.46	20.31	20.31	19.95	1.81%	328
Feb 24, 2026	19.78	19.95	19.77	19.95	19.60	2.85%	225
Feb 23, 2026	19.19	19.40	19.19	19.40	19.06	-1.60%	362
Feb 20, 2026	19.71	19.71	19.71	19.71	19.37	-3.29%	54
Feb 19, 2026	20.38	20.38	20.38	20.38	19.96	2.09%	6
Feb 18, 2026	20.37	20.37	19.97	19.97	19.55	2.15%	972
Feb 17, 2026	18.98	19.55	18.98	19.55	19.14	-0.64%	323
Feb 13, 2026	19.46	20.01	19.46	19.67	19.26	3.41%	1,404
Feb 12, 2026	19.02	19.02	19.02	19.02	18.55	-5.55%	109
Feb 11, 2026	19.88	20.14	19.88	20.14	19.64	-3.05%	1,675
Feb 10, 2026	21.35	21.36	20.77	20.77	20.25	-3.09%	1,032
Feb 9, 2026	20.64	21.58	20.64	21.44	20.90	4.28%	448
Feb 6, 2026	19.91	20.56	19.91	20.56	20.04	10.77%	1,539
Feb 5, 2026	19.35	19.52	18.56	18.56	18.02	-9.48%	533
Feb 4, 2026	21.44	21.44	19.52	20.50	19.90	-10.07%	7,025
Feb 3, 2026	22.52	22.80	22.46	22.80	22.13	3.68%	406
Feb 2, 2026	21.82	21.99	21.82	21.99	21.34	-1.60%	300
Jan 30, 2026	25.68	25.68	22.35	22.35	21.69	-6.57%	1,801
Jan 29, 2026	23.53	23.92	23.53	23.92	23.12	-3.49%	591
Jan 28, 2026	24.58	24.92	24.54	24.78	23.96	1.97%	1,956
Jan 27, 2026	23.77	24.44	23.76	24.30	23.49	2.61%	2,714
Jan 26, 2026	24.97	24.97	23.68	23.68	22.90	-3.60%	1,329
Jan 23, 2026	25.02	25.02	24.57	24.57	23.75	-0.87%	1,020
Jan 22, 2026	24.75	24.80	24.75	24.78	23.96	2.58%	675
Jan 21, 2026	24.01	24.39	22.96	24.16	23.36	-1.62%	3,524