MEMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	22.32	22.32	22.32	22.32	22.32	3.90%	102
Jun 10, 2026	21.49	21.49	21.49	21.49	21.49	-2.53%	91
Jun 9, 2026	22.55	22.57	22.04	22.04	22.04	-3.43%	576
Jun 8, 2026	23.00	23.00	22.83	22.83	22.82	0.32%	176
Jun 5, 2026	23.03	23.03	22.75	22.75	22.75	-9.68%	652
Jun 4, 2026	25.26	25.26	25.26	25.26	25.19	0.75%	126
Jun 3, 2026	25.08	25.08	25.06	25.07	25.00	-3.26%	549
Jun 2, 2026	25.91	25.91	25.91	25.91	25.84	2.81%	129
Jun 1, 2026	24.82	25.21	24.82	25.21	25.14	2.82%	1,164
May 29, 2026	24.47	24.52	24.39	24.52	24.45	0.64%	1,255
May 28, 2026	24.50	24.70	24.43	24.43	24.29	-0.04%	2,134
May 27, 2026	24.22	24.44	23.86	24.44	24.30	-0.79%	2,672
May 26, 2026	24.30	24.86	24.30	24.64	24.50	3.64%	1,682
May 22, 2026	23.50	23.82	23.50	23.77	23.64	3.69%	4,087
May 21, 2026	22.89	23.06	22.77	23.00	22.80	5.15%	1,231
May 20, 2026	21.49	21.87	21.49	21.87	21.68	2.74%	267
May 19, 2026	21.16	21.39	21.06	21.28	21.10	-1.46%	758
May 18, 2026	22.03	22.03	21.31	21.60	21.41	-2.03%	1,621
May 15, 2026	21.82	22.05	21.82	22.05	21.85	-2.87%	710
May 14, 2026	22.16	22.77	22.16	22.77	22.50	1.73%	279
May 13, 2026	22.22	22.39	22.21	22.38	22.12	2.56%	1,709
May 12, 2026	21.82	21.82	21.82	21.82	21.57	-0.64%	75
May 11, 2026	21.49	22.00	21.49	21.96	21.71	4.93%	1,079
May 8, 2026	20.74	21.16	20.74	20.93	20.69	2.53%	1,093
May 7, 2026	21.44	21.44	20.38	20.48	20.17	-3.63%	1,176
May 6, 2026	21.14	21.25	21.14	21.25	20.93	3.68%	543
May 5, 2026	20.34	20.58	20.34	20.50	20.19	-0.34%	1,128
May 4, 2026	20.57	20.57	20.57	20.57	20.26	0.50%	68
May 1, 2026	20.47	20.47	20.47	20.47	20.16	-0.47%	133
Apr 30, 2026	20.20	20.63	20.20	20.63	20.25	3.84%	670
Apr 29, 2026	19.67	19.87	19.67	19.87	19.51	-1.43%	3,425
Apr 28, 2026	19.94	20.16	19.94	20.16	19.79	-3.02%	396
Apr 27, 2026	20.79	20.79	20.79	20.79	20.41	-0.17%	262
Apr 24, 2026	20.83	20.83	20.83	20.83	20.44	0.87%	233
Apr 23, 2026	20.72	20.72	20.72	20.72	20.27	-3.27%	52
Apr 22, 2026	21.42	21.42	21.42	21.42	20.95	4.40%	54
Apr 21, 2026	20.51	20.51	20.51	20.51	20.07	-3.40%	20
Apr 20, 2026	20.79	21.24	20.79	21.24	20.77	2.64%	3,818
Apr 17, 2026	20.69	20.69	20.69	20.69	20.24	0.96%	42
Apr 16, 2026	20.54	20.56	20.54	20.56	20.05	2.32%	552
Apr 15, 2026	20.10	20.10	20.10	20.10	19.59	1.85%	65
Apr 14, 2026	19.79	19.79	19.72	19.73	19.24	2.57%	381
Apr 13, 2026	18.88	19.24	18.88	19.24	18.75	2.48%	819
Apr 10, 2026	18.79	18.79	18.77	18.77	18.30	0.37%	549
Apr 9, 2026	18.77	18.77	18.77	18.77	18.23	-2.31%	88
Apr 8, 2026	19.32	19.32	19.21	19.21	18.66	2.63%	149
Apr 7, 2026	18.37	18.72	18.36	18.72	18.18	0.45%	1,032
Apr 6, 2026	18.64	18.64	18.64	18.64	18.10	0.22%	89
Apr 2, 2026	18.60	18.60	18.60	18.60	18.06	0.39%	51
Apr 1, 2026	18.60	18.60	18.60	18.60	17.99	1.94%	174