MEMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	16.38	16.38	16.38	16.38	16.38	0.98%	246
Sep 10, 2026	16.54	16.54	16.22	16.22	16.22	-1.70%	118
Sep 9, 2026	16.61	16.61	16.50	16.50	16.50	-0.60%	422
Sep 8, 2026	16.84	16.86	16.60	16.60	16.60	0.67%	840
Sep 4, 2026	16.39	16.49	16.39	16.49	16.49	0.49%	232
Sep 3, 2026	16.49	16.49	16.49	16.49	16.41	1.01%	39
Sep 2, 2026	16.39	16.39	16.32	16.32	16.25	-1.02%	132
Sep 1, 2026	16.83	16.83	16.49	16.49	16.41	-2.03%	404
Aug 31, 2026	16.83	16.83	16.83	16.83	16.75	0.14%	84
Aug 28, 2026	16.81	16.81	16.81	16.81	16.73	-2.21%	104
Aug 27, 2026	17.27	17.27	17.27	17.27	17.11	2.38%	25
Aug 26, 2026	16.87	16.87	16.87	16.87	16.71	0.59%	39
Aug 25, 2026	16.77	16.77	16.77	16.77	16.61	1.02%	167
Aug 24, 2026	16.60	16.60	16.60	16.60	16.44	-1.80%	280
Aug 21, 2026	16.74	16.91	16.74	16.91	16.74	0.52%	291
Aug 20, 2026	16.88	16.90	16.88	16.90	16.66	-0.64%	207
Aug 19, 2026	16.90	17.01	16.90	17.01	16.77	-0.75%	193
Aug 18, 2026	17.11	17.13	17.11	17.13	16.89	-3.11%	405
Aug 17, 2026	17.66	17.68	17.66	17.68	17.43	0.29%	253
Aug 14, 2026	17.65	17.65	17.63	17.63	17.38	-0.02%	391
Aug 13, 2026	17.72	17.72	17.72	17.72	17.39	-0.41%	175
Aug 12, 2026	17.79	17.79	17.79	17.79	17.46	0.79%	437
Aug 11, 2026	17.55	17.65	17.52	17.65	17.32	0.86%	1,043
Aug 10, 2026	17.52	17.52	17.50	17.50	17.17	0.76%	495
Aug 7, 2026	17.33	17.37	17.29	17.37	17.04	0.89%	460
Aug 6, 2026	17.32	17.32	17.25	17.29	16.89	-1.15%	473
Aug 5, 2026	17.58	17.58	17.49	17.49	17.09	-0.17%	334
Aug 4, 2026	17.47	17.63	17.46	17.52	17.12	2.03%	3,162
Aug 3, 2026	16.82	17.17	16.82	17.17	16.78	3.29%	189
Jul 31, 2026	16.49	16.62	16.49	16.62	16.25	-0.89%	187
Jul 30, 2026	16.74	16.84	16.74	16.84	16.39	0.73%	226
Jul 29, 2026	16.72	16.72	16.72	16.72	16.27	-1.92%	40
Jul 28, 2026	17.05	17.05	17.05	17.05	16.59	-0.74%	111
Jul 27, 2026	16.96	17.17	16.96	17.17	16.72	-0.44%	236
Jul 24, 2026	17.33	17.33	17.25	17.25	16.79	-3.77%	513
Jul 23, 2026	17.85	18.00	17.85	18.00	17.45	-0.03%	925
Jul 22, 2026	18.03	18.17	17.96	18.00	17.45	-0.62%	3,404
Jul 21, 2026	18.01	18.23	18.01	18.11	17.56	3.68%	2,688
Jul 20, 2026	17.43	17.54	17.32	17.47	16.94	-0.41%	14,305
Jul 17, 2026	17.54	17.54	17.54	17.54	17.01	-2.45%	1,145
Jul 16, 2026	18.37	18.37	18.05	18.05	17.43	-3.39%	2,146
Jul 15, 2026	18.50	18.83	18.43	18.69	18.05	-3.73%	30,406
Jul 14, 2026	19.47	19.48	19.29	19.41	18.75	0.35%	3,616
Jul 13, 2026	19.36	19.46	19.34	19.34	18.68	-4.68%	2,352
Jul 10, 2026	20.27	20.51	20.26	20.29	19.60	-1.77%	1,117
Jul 9, 2026	20.79	20.79	20.73	20.73	19.95	2.06%	299
Jul 8, 2026	20.31	20.31	20.31	20.31	19.55	4.78%	1,411
Jul 7, 2026	20.16	20.16	19.38	19.38	18.66	-5.49%	575
Jul 6, 2026	20.51	20.51	20.51	20.51	19.74	2.01%	336
Jul 2, 2026	20.52	20.52	20.09	20.11	19.35	-5.53%	456