MEMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	20.51	20.51	20.51	20.51	20.51	-3.40%	20
Apr 20, 2026	20.79	21.24	20.79	21.24	21.24	2.64%	3,818
Apr 17, 2026	20.69	20.69	20.69	20.69	20.69	0.62%	42
Apr 16, 2026	20.54	20.56	20.54	20.56	20.49	2.32%	552
Apr 15, 2026	20.10	20.10	20.10	20.10	20.03	1.85%	65
Apr 14, 2026	19.79	19.79	19.72	19.73	19.66	2.57%	381
Apr 13, 2026	18.88	19.24	18.88	19.24	19.17	2.48%	819
Apr 10, 2026	18.79	18.79	18.77	18.77	18.71	-	549
Apr 9, 2026	18.77	18.77	18.77	18.77	18.64	-2.31%	88
Apr 8, 2026	19.32	19.32	19.21	19.21	19.08	2.63%	149
Apr 7, 2026	18.37	18.72	18.36	18.72	18.59	0.45%	1,032
Apr 6, 2026	18.64	18.64	18.64	18.64	18.50	0.22%	89
Apr 2, 2026	18.60	18.60	18.60	18.60	18.46	0.01%	51
Apr 1, 2026	18.60	18.60	18.60	18.60	18.39	1.95%	174
Mar 31, 2026	17.98	18.24	17.98	18.24	18.04	4.74%	196
Mar 30, 2026	17.41	17.41	17.41	17.41	17.23	-2.66%	55
Mar 27, 2026	17.88	18.05	17.87	17.89	17.70	-1.28%	1,524
Mar 26, 2026	18.78	18.78	18.12	18.12	17.85	-6.92%	1,040
Mar 25, 2026	19.47	19.50	19.30	19.47	19.18	1.96%	1,325
Mar 24, 2026	18.97	19.21	18.97	19.09	18.81	-2.51%	1,858
Mar 23, 2026	19.94	19.94	19.59	19.59	19.30	3.44%	259
Mar 20, 2026	18.76	18.93	18.76	18.93	18.65	-5.04%	225
Mar 19, 2026	19.94	19.94	19.94	19.94	19.58	-1.28%	108
Mar 18, 2026	20.20	20.20	20.20	20.20	19.83	-1.46%	122
Mar 17, 2026	20.68	20.70	20.50	20.50	20.12	0.81%	477
Mar 16, 2026	20.30	20.33	20.30	20.33	19.96	2.93%	309
Mar 13, 2026	19.75	19.75	19.75	19.75	19.39	-1.88%	8
Mar 12, 2026	20.46	20.46	20.13	20.13	19.70	-2.71%	214
Mar 11, 2026	20.99	20.99	20.69	20.69	20.24	1.57%	231
Mar 10, 2026	20.81	20.81	20.37	20.37	19.93	-1.09%	309
Mar 9, 2026	19.92	20.60	19.91	20.60	20.15	3.26%	1,493
Mar 6, 2026	20.69	20.70	19.95	19.95	19.51	-3.69%	1,659
Mar 5, 2026	21.08	21.08	20.61	20.71	20.20	-0.06%	4,256
Mar 4, 2026	20.56	20.76	20.56	20.72	20.21	4.72%	1,269
Mar 3, 2026	19.91	20.21	19.79	19.79	19.30	-2.39%	8,285
Mar 2, 2026	20.08	20.27	20.08	20.27	19.77	4.18%	236
Feb 27, 2026	19.46	19.46	19.46	19.46	18.98	-4.50%	33
Feb 26, 2026	20.00	20.38	20.00	20.38	19.80	0.33%	441
Feb 25, 2026	20.46	20.46	20.31	20.31	19.74	1.81%	328
Feb 24, 2026	19.78	19.95	19.77	19.95	19.38	2.85%	225
Feb 23, 2026	19.19	19.40	19.19	19.40	18.85	-1.60%	362
Feb 20, 2026	19.71	19.71	19.71	19.71	19.16	-3.29%	54
Feb 19, 2026	20.38	20.38	20.38	20.38	19.74	2.09%	6
Feb 18, 2026	20.37	20.37	19.97	19.97	19.34	2.15%	972
Feb 17, 2026	18.98	19.55	18.98	19.55	18.93	-0.64%	323
Feb 13, 2026	19.46	20.01	19.46	19.67	19.05	3.41%	1,404
Feb 12, 2026	19.02	19.02	19.02	19.02	18.34	-5.55%	109
Feb 11, 2026	19.88	20.14	19.88	20.14	19.42	-3.05%	1,675
Feb 10, 2026	21.35	21.36	20.77	20.77	20.03	-3.09%	1,032
Feb 9, 2026	20.64	21.58	20.64	21.44	20.67	4.28%	448