MEMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	16.49	16.62	16.49	16.62	16.62	-1.30%	187
Jul 30, 2026	16.74	16.84	16.74	16.84	16.84	0.73%	226
Jul 29, 2026	16.72	16.72	16.72	16.72	16.72	-1.92%	40
Jul 28, 2026	17.05	17.05	17.05	17.05	17.05	-0.74%	111
Jul 27, 2026	16.96	17.17	16.96	17.17	17.17	-0.44%	236
Jul 24, 2026	17.33	17.33	17.25	17.25	17.25	-3.77%	513
Jul 23, 2026	17.85	18.00	17.85	18.00	17.93	-0.03%	925
Jul 22, 2026	18.03	18.17	17.96	18.00	17.93	-0.62%	3,404
Jul 21, 2026	18.01	18.23	18.01	18.11	18.04	3.68%	2,688
Jul 20, 2026	17.43	17.54	17.32	17.47	17.40	-0.41%	14,305
Jul 17, 2026	17.54	17.54	17.54	17.54	17.47	-2.45%	1,145
Jul 16, 2026	18.37	18.37	18.05	18.05	17.91	-3.39%	2,146
Jul 15, 2026	18.50	18.83	18.43	18.69	18.54	-3.73%	30,406
Jul 14, 2026	19.47	19.48	19.29	19.41	19.26	0.35%	3,616
Jul 13, 2026	19.36	19.46	19.34	19.34	19.19	-4.68%	2,352
Jul 10, 2026	20.27	20.51	20.26	20.29	20.13	-1.77%	1,117
Jul 9, 2026	20.79	20.79	20.73	20.73	20.50	2.06%	299
Jul 8, 2026	20.31	20.31	20.31	20.31	20.08	4.78%	1,411
Jul 7, 2026	20.16	20.16	19.38	19.38	19.17	-5.49%	575
Jul 6, 2026	20.51	20.51	20.51	20.51	20.28	2.01%	336
Jul 2, 2026	20.52	20.52	20.09	20.11	19.88	-5.53%	456
Jul 1, 2026	21.70	21.70	21.35	21.35	21.05	-3.44%	371
Jun 30, 2026	22.11	22.11	22.11	22.11	21.80	5.33%	49
Jun 29, 2026	20.01	21.03	20.01	21.00	20.69	3.38%	465
Jun 26, 2026	20.25	20.32	20.24	20.31	20.02	-2.48%	1,172
Jun 25, 2026	20.90	20.90	20.90	20.90	20.53	-0.51%	115
Jun 24, 2026	21.00	21.00	21.00	21.00	20.63	-3.01%	101
Jun 23, 2026	21.93	21.93	21.50	21.66	21.27	-3.21%	1,190
Jun 22, 2026	22.92	22.92	22.37	22.37	21.98	-0.22%	1,265
Jun 18, 2026	22.05	22.42	22.05	22.42	22.03	2.78%	556
Jun 17, 2026	21.98	21.98	21.89	21.89	21.43	-1.61%	662
Jun 16, 2026	22.53	22.53	22.24	22.24	21.78	-3.53%	319
Jun 15, 2026	22.71	23.06	22.71	23.06	22.58	3.71%	520
Jun 12, 2026	22.23	22.23	22.23	22.23	21.77	-0.09%	127
Jun 11, 2026	22.32	22.32	22.32	22.32	21.79	3.90%	102
Jun 10, 2026	21.49	21.49	21.49	21.49	20.97	-2.53%	91
Jun 9, 2026	22.55	22.57	22.04	22.04	21.52	-3.43%	576
Jun 8, 2026	23.00	23.00	22.83	22.83	22.28	0.32%	176
Jun 5, 2026	23.03	23.03	22.75	22.75	22.21	-9.68%	652
Jun 4, 2026	25.26	25.26	25.26	25.26	24.59	0.75%	126
Jun 3, 2026	25.08	25.08	25.06	25.07	24.40	-3.26%	549
Jun 2, 2026	25.91	25.91	25.91	25.91	25.23	2.81%	129
Jun 1, 2026	24.82	25.21	24.82	25.21	24.54	2.82%	1,164
May 29, 2026	24.47	24.52	24.39	24.52	23.86	0.64%	1,255
May 28, 2026	24.50	24.70	24.43	24.43	23.71	-0.04%	2,134
May 27, 2026	24.22	24.44	23.86	24.44	23.72	-0.79%	2,672
May 26, 2026	24.30	24.86	24.30	24.64	23.91	3.64%	1,682
May 22, 2026	23.50	23.82	23.50	23.77	23.07	3.69%	4,087
May 21, 2026	22.89	23.06	22.77	23.00	22.25	5.15%	1,231
May 20, 2026	21.49	21.87	21.49	21.87	21.16	2.74%	267