MEMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	21.82	22.05	21.82	22.05	22.05	-3.17%	710
May 14, 2026	22.16	22.77	22.16	22.77	22.70	1.73%	279
May 13, 2026	22.22	22.39	22.21	22.38	22.31	2.55%	1,709
May 12, 2026	21.82	21.82	21.82	21.82	21.75	-0.64%	75
May 11, 2026	21.49	22.00	21.49	21.96	21.89	4.93%	1,079
May 8, 2026	20.74	21.16	20.74	20.93	20.86	2.18%	1,093
May 7, 2026	21.44	21.44	20.38	20.48	20.35	-3.63%	1,176
May 6, 2026	21.14	21.25	21.14	21.25	21.12	3.68%	543
May 5, 2026	20.34	20.58	20.34	20.50	20.37	-0.34%	1,128
May 4, 2026	20.57	20.57	20.57	20.57	20.44	0.49%	68
May 1, 2026	20.47	20.47	20.47	20.47	20.34	-0.80%	133
Apr 30, 2026	20.20	20.63	20.20	20.63	20.43	3.83%	670
Apr 29, 2026	19.67	19.87	19.67	19.87	19.68	-1.43%	3,425
Apr 28, 2026	19.94	20.16	19.94	20.16	19.96	-3.02%	396
Apr 27, 2026	20.79	20.79	20.79	20.79	20.58	-0.17%	262
Apr 24, 2026	20.83	20.83	20.83	20.83	20.62	0.53%	233
Apr 23, 2026	20.72	20.72	20.72	20.72	20.44	-3.28%	52
Apr 22, 2026	21.42	21.42	21.42	21.42	21.13	4.40%	54
Apr 21, 2026	20.51	20.51	20.51	20.51	20.24	-3.40%	20
Apr 20, 2026	20.79	21.24	20.79	21.24	20.96	2.64%	3,818
Apr 17, 2026	20.69	20.69	20.69	20.69	20.42	0.62%	42
Apr 16, 2026	20.54	20.56	20.54	20.56	20.22	2.32%	552
Apr 15, 2026	20.10	20.10	20.10	20.10	19.76	1.85%	65
Apr 14, 2026	19.79	19.79	19.72	19.73	19.40	2.57%	381
Apr 13, 2026	18.88	19.24	18.88	19.24	18.92	2.48%	819
Apr 10, 2026	18.79	18.79	18.77	18.77	18.46	-	549
Apr 9, 2026	18.77	18.77	18.77	18.77	18.39	-2.31%	88
Apr 8, 2026	19.32	19.32	19.21	19.21	18.83	2.63%	149
Apr 7, 2026	18.37	18.72	18.36	18.72	18.34	0.45%	1,032
Apr 6, 2026	18.64	18.64	18.64	18.64	18.26	0.22%	89
Apr 2, 2026	18.60	18.60	18.60	18.60	18.22	0.01%	51
Apr 1, 2026	18.60	18.60	18.60	18.60	18.15	1.95%	174
Mar 31, 2026	17.98	18.24	17.98	18.24	17.81	4.74%	196
Mar 30, 2026	17.41	17.41	17.41	17.41	17.00	-2.66%	55
Mar 27, 2026	17.88	18.05	17.87	17.89	17.46	-1.28%	1,524
Mar 26, 2026	18.78	18.78	18.12	18.12	17.62	-6.92%	1,040
Mar 25, 2026	19.47	19.50	19.30	19.47	18.93	1.96%	1,325
Mar 24, 2026	18.97	19.21	18.97	19.09	18.57	-2.51%	1,858
Mar 23, 2026	19.94	19.94	19.59	19.59	19.04	3.44%	259
Mar 20, 2026	18.76	18.93	18.76	18.93	18.41	-5.04%	225
Mar 19, 2026	19.94	19.94	19.94	19.94	19.31	-1.28%	108
Mar 18, 2026	20.20	20.20	20.20	20.20	19.57	-1.46%	122
Mar 17, 2026	20.68	20.70	20.50	20.50	19.86	0.81%	477
Mar 16, 2026	20.30	20.33	20.30	20.33	19.70	2.93%	309
Mar 13, 2026	19.75	19.75	19.75	19.75	19.14	-1.88%	8
Mar 12, 2026	20.46	20.46	20.13	20.13	19.43	-2.71%	214
Mar 11, 2026	20.99	20.99	20.69	20.69	19.97	1.57%	231
Mar 10, 2026	20.81	20.81	20.37	20.37	19.67	-1.09%	309
Mar 9, 2026	19.92	20.60	19.91	20.60	19.88	3.26%	1,493
Mar 6, 2026	20.69	20.70	19.95	19.95	19.25	-3.69%	1,659