MEMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	20.69	20.70	19.95	19.95	19.94	-3.69%	1,659
Mar 5, 2026	21.08	21.08	20.61	20.71	20.71	-0.06%	4,256
Mar 4, 2026	20.56	20.76	20.56	20.72	20.72	4.72%	1,269
Mar 3, 2026	19.91	20.21	19.79	19.79	19.79	-2.39%	8,285
Mar 2, 2026	20.08	20.27	20.08	20.27	20.27	4.18%	236
Feb 27, 2026	19.46	19.46	19.46	19.46	19.46	-4.50%	33
Feb 26, 2026	20.00	20.38	20.00	20.38	20.31	0.33%	441
Feb 25, 2026	20.46	20.46	20.31	20.31	20.24	1.81%	328
Feb 24, 2026	19.78	19.95	19.77	19.95	19.88	2.85%	225
Feb 23, 2026	19.19	19.40	19.19	19.40	19.33	-1.60%	362
Feb 20, 2026	19.71	19.71	19.71	19.71	19.64	-3.29%	54
Feb 19, 2026	20.38	20.38	20.38	20.38	20.24	2.09%	6
Feb 18, 2026	20.37	20.37	19.97	19.97	19.83	2.15%	972
Feb 17, 2026	18.98	19.55	18.98	19.55	19.41	-0.64%	323
Feb 13, 2026	19.46	20.01	19.46	19.67	19.54	3.41%	1,404
Feb 12, 2026	19.02	19.02	19.02	19.02	18.81	-5.55%	109
Feb 11, 2026	19.88	20.14	19.88	20.14	19.92	-3.05%	1,675
Feb 10, 2026	21.35	21.36	20.77	20.77	20.54	-3.09%	1,032
Feb 9, 2026	20.64	21.58	20.64	21.44	21.20	4.28%	448
Feb 6, 2026	19.91	20.56	19.91	20.56	20.33	10.77%	1,539
Feb 5, 2026	19.35	19.52	18.56	18.56	18.27	-9.48%	533
Feb 4, 2026	21.44	21.44	19.52	20.50	20.19	-10.07%	7,025
Feb 3, 2026	22.52	22.80	22.46	22.80	22.45	3.68%	406
Feb 2, 2026	21.82	21.99	21.82	21.99	21.65	-1.60%	300
Jan 30, 2026	25.68	25.68	22.35	22.35	22.00	-6.57%	1,801
Jan 29, 2026	23.53	23.92	23.53	23.92	23.45	-3.49%	591
Jan 28, 2026	24.58	24.92	24.54	24.78	24.30	1.97%	1,956
Jan 27, 2026	23.77	24.44	23.76	24.30	23.83	2.61%	2,714
Jan 26, 2026	24.97	24.97	23.68	23.68	23.22	-3.60%	1,329
Jan 23, 2026	25.02	25.02	24.57	24.57	24.09	-0.87%	1,020
Jan 22, 2026	24.75	24.80	24.75	24.78	24.30	2.58%	675
Jan 21, 2026	24.01	24.39	22.96	24.16	23.69	-1.62%	3,524