MEMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	20.79	20.79	20.73	20.73	20.73	2.06%	299
Jul 8, 2026	20.31	20.31	20.31	20.31	20.31	4.78%	1,411
Jul 7, 2026	20.16	20.16	19.38	19.38	19.38	-5.49%	575
Jul 6, 2026	20.51	20.51	20.51	20.51	20.51	2.01%	336
Jul 2, 2026	20.52	20.52	20.09	20.11	20.11	-5.53%	456
Jul 1, 2026	21.70	21.70	21.35	21.35	21.28	-3.44%	371
Jun 30, 2026	22.11	22.11	22.11	22.11	22.04	5.33%	49
Jun 29, 2026	20.01	21.03	20.01	21.00	20.93	3.38%	465
Jun 26, 2026	20.25	20.32	20.24	20.31	20.24	-2.48%	1,172
Jun 25, 2026	20.90	20.90	20.90	20.90	20.76	-0.51%	115
Jun 24, 2026	21.00	21.00	21.00	21.00	20.86	-3.01%	101
Jun 23, 2026	21.93	21.93	21.50	21.66	21.51	-3.21%	1,190
Jun 22, 2026	22.92	22.92	22.37	22.37	22.23	-0.22%	1,265
Jun 18, 2026	22.05	22.42	22.05	22.42	22.27	2.78%	556
Jun 17, 2026	21.98	21.98	21.89	21.89	21.67	-1.61%	662
Jun 16, 2026	22.53	22.53	22.24	22.24	22.03	-3.53%	319
Jun 15, 2026	22.71	23.06	22.71	23.06	22.83	3.71%	520
Jun 12, 2026	22.23	22.23	22.23	22.23	22.02	-0.09%	127
Jun 11, 2026	22.32	22.32	22.32	22.32	22.04	3.90%	102
Jun 10, 2026	21.49	21.49	21.49	21.49	21.21	-2.53%	91
Jun 9, 2026	22.55	22.57	22.04	22.04	21.76	-3.43%	576
Jun 8, 2026	23.00	23.00	22.83	22.83	22.53	0.32%	176
Jun 5, 2026	23.03	23.03	22.75	22.75	22.46	-9.68%	652
Jun 4, 2026	25.26	25.26	25.26	25.26	24.86	0.75%	126
Jun 3, 2026	25.08	25.08	25.06	25.07	24.68	-3.26%	549
Jun 2, 2026	25.91	25.91	25.91	25.91	25.51	2.81%	129
Jun 1, 2026	24.82	25.21	24.82	25.21	24.81	2.82%	1,164
May 29, 2026	24.47	24.52	24.39	24.52	24.13	0.64%	1,255
May 28, 2026	24.50	24.70	24.43	24.43	23.98	-0.04%	2,134
May 27, 2026	24.22	24.44	23.86	24.44	23.99	-0.79%	2,672
May 26, 2026	24.30	24.86	24.30	24.64	24.18	3.64%	1,682
May 22, 2026	23.50	23.82	23.50	23.77	23.33	3.69%	4,087
May 21, 2026	22.89	23.06	22.77	23.00	22.50	5.15%	1,231
May 20, 2026	21.49	21.87	21.49	21.87	21.40	2.74%	267
May 19, 2026	21.16	21.39	21.06	21.28	20.83	-1.46%	758
May 18, 2026	22.03	22.03	21.31	21.60	21.14	-2.03%	1,621
May 15, 2026	21.82	22.05	21.82	22.05	21.57	-2.87%	710
May 14, 2026	22.16	22.77	22.16	22.77	22.21	1.73%	279
May 13, 2026	22.22	22.39	22.21	22.38	21.83	2.56%	1,709
May 12, 2026	21.82	21.82	21.82	21.82	21.29	-0.64%	75
May 11, 2026	21.49	22.00	21.49	21.96	21.43	4.93%	1,079
May 8, 2026	20.74	21.16	20.74	20.93	20.42	2.53%	1,093
May 7, 2026	21.44	21.44	20.38	20.48	19.91	-3.63%	1,176
May 6, 2026	21.14	21.25	21.14	21.25	20.66	3.68%	543
May 5, 2026	20.34	20.58	20.34	20.50	19.93	-0.34%	1,128
May 4, 2026	20.57	20.57	20.57	20.57	20.00	0.50%	68
May 1, 2026	20.47	20.47	20.47	20.47	19.90	-0.47%	133
Apr 30, 2026	20.20	20.63	20.20	20.63	19.99	3.84%	670
Apr 29, 2026	19.67	19.87	19.67	19.87	19.25	-1.43%	3,425
Apr 28, 2026	19.94	20.16	19.94	20.16	19.53	-3.02%	396