MEMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	16.74	16.91	16.74	16.91	16.90	0.05%	291
Aug 20, 2026	16.88	16.90	16.88	16.90	16.90	-0.64%	207
Aug 19, 2026	16.90	17.01	16.90	17.01	17.01	-0.75%	193
Aug 18, 2026	17.11	17.13	17.11	17.13	17.13	-3.11%	405
Aug 17, 2026	17.66	17.68	17.66	17.68	17.68	0.29%	253
Aug 14, 2026	17.65	17.65	17.63	17.63	17.63	-0.02%	391
Aug 13, 2026	17.72	17.72	17.72	17.72	17.64	-0.41%	175
Aug 12, 2026	17.79	17.79	17.79	17.79	17.71	0.79%	437
Aug 11, 2026	17.55	17.65	17.52	17.65	17.57	0.86%	1,043
Aug 10, 2026	17.52	17.52	17.50	17.50	17.42	0.76%	495
Aug 7, 2026	17.33	17.37	17.29	17.37	17.29	0.89%	460
Aug 6, 2026	17.32	17.32	17.25	17.29	17.14	-1.15%	473
Aug 5, 2026	17.58	17.58	17.49	17.49	17.34	-0.17%	334
Aug 4, 2026	17.47	17.63	17.46	17.52	17.37	2.03%	3,162
Aug 3, 2026	16.82	17.17	16.82	17.17	17.02	3.29%	189
Jul 31, 2026	16.49	16.62	16.49	16.62	16.48	-0.89%	187
Jul 30, 2026	16.74	16.84	16.74	16.84	16.63	0.73%	226
Jul 29, 2026	16.72	16.72	16.72	16.72	16.51	-1.92%	40
Jul 28, 2026	17.05	17.05	17.05	17.05	16.83	-0.74%	111
Jul 27, 2026	16.96	17.17	16.96	17.17	16.96	-0.44%	236
Jul 24, 2026	17.33	17.33	17.25	17.25	17.03	-3.77%	513
Jul 23, 2026	17.85	18.00	17.85	18.00	17.70	-0.03%	925
Jul 22, 2026	18.03	18.17	17.96	18.00	17.70	-0.62%	3,404
Jul 21, 2026	18.01	18.23	18.01	18.11	17.81	3.68%	2,688
Jul 20, 2026	17.43	17.54	17.32	17.47	17.18	-0.41%	14,305
Jul 17, 2026	17.54	17.54	17.54	17.54	17.25	-2.45%	1,145
Jul 16, 2026	18.37	18.37	18.05	18.05	17.68	-3.39%	2,146
Jul 15, 2026	18.50	18.83	18.43	18.69	18.31	-3.73%	30,406
Jul 14, 2026	19.47	19.48	19.29	19.41	19.01	0.35%	3,616
Jul 13, 2026	19.36	19.46	19.34	19.34	18.95	-4.68%	2,352
Jul 10, 2026	20.27	20.51	20.26	20.29	19.88	-1.77%	1,117
Jul 9, 2026	20.79	20.79	20.73	20.73	20.24	2.06%	299
Jul 8, 2026	20.31	20.31	20.31	20.31	19.83	4.78%	1,411
Jul 7, 2026	20.16	20.16	19.38	19.38	18.92	-5.49%	575
Jul 6, 2026	20.51	20.51	20.51	20.51	20.02	2.01%	336
Jul 2, 2026	20.52	20.52	20.09	20.11	19.63	-5.53%	456
Jul 1, 2026	21.70	21.70	21.35	21.35	20.78	-3.44%	371
Jun 30, 2026	22.11	22.11	22.11	22.11	21.52	5.33%	49
Jun 29, 2026	20.01	21.03	20.01	21.00	20.43	3.38%	465
Jun 26, 2026	20.25	20.32	20.24	20.31	19.77	-2.48%	1,172
Jun 25, 2026	20.90	20.90	20.90	20.90	20.27	-0.51%	115
Jun 24, 2026	21.00	21.00	21.00	21.00	20.37	-3.01%	101
Jun 23, 2026	21.93	21.93	21.50	21.66	21.00	-3.21%	1,190
Jun 22, 2026	22.92	22.92	22.37	22.37	21.70	-0.22%	1,265
Jun 18, 2026	22.05	22.42	22.05	22.42	21.75	2.78%	556
Jun 17, 2026	21.98	21.98	21.89	21.89	21.16	-1.61%	662
Jun 16, 2026	22.53	22.53	22.24	22.24	21.51	-3.53%	319
Jun 15, 2026	22.71	23.06	22.71	23.06	22.29	3.71%	520
Jun 12, 2026	22.23	22.23	22.23	22.23	21.50	-0.09%	127
Jun 11, 2026	22.32	22.32	22.32	22.32	21.52	3.90%	102