TSX:MEME.B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	41.64	42.26	41.64	42.26	42.26	-3.63%	1,010
May 14, 2026	43.85	43.85	43.85	43.85	43.85	-0.66%	100
May 13, 2026	44.11	44.14	44.11	44.14	44.14	4.13%	700
May 12, 2026	42.39	42.39	42.39	42.39	42.39	-4.42%	100
May 11, 2026	44.34	44.35	44.34	44.35	44.35	-	420
May 8, 2026	43.84	44.35	43.84	44.35	44.35	2.42%	506
May 7, 2026	43.35	43.36	43.19	43.30	43.30	2.66%	1,100
May 5, 2026	42.17	42.18	42.17	42.18	42.18	1.64%	203
May 4, 2026	41.50	41.50	41.50	41.50	41.50	0.85%	100
May 1, 2026	41.15	41.15	41.15	41.15	41.15	0.64%	330
Apr 28, 2026	40.87	40.89	40.87	40.89	40.89	0.12%	391
Apr 27, 2026	41.13	41.13	40.84	40.84	40.84	-1.23%	202
Apr 24, 2026	41.34	41.35	41.34	41.35	41.35	0.76%	200
Apr 23, 2026	40.77	41.04	40.75	41.04	41.04	-0.82%	5,857
Apr 22, 2026	41.20	41.38	41.20	41.38	41.38	1.87%	425
Apr 21, 2026	41.23	41.25	40.62	40.62	40.62	-1.81%	601
Apr 17, 2026	41.75	41.75	41.37	41.37	41.37	1.27%	500
Apr 16, 2026	40.63	40.85	40.36	40.85	40.85	-0.78%	3,712
Apr 15, 2026	40.58	41.17	40.57	41.17	41.17	2.80%	1,200
Apr 13, 2026	40.05	40.05	40.05	40.05	40.05	-0.22%	117
Apr 10, 2026	40.13	40.14	40.13	40.14	40.14	1.16%	200
Apr 9, 2026	39.92	40.41	39.68	39.68	39.68	4.42%	1,100
Apr 7, 2026	37.99	38.00	37.99	38.00	38.00	-1.04%	202
Apr 6, 2026	38.39	38.40	38.39	38.40	38.40	1.35%	506
Apr 2, 2026	37.02	37.89	37.02	37.89	37.89	-0.66%	700
Apr 1, 2026	38.12	38.14	38.12	38.14	38.14	0.79%	500
Mar 31, 2026	36.65	37.84	36.65	37.84	37.84	2.41%	1,635
Mar 30, 2026	37.02	37.02	36.90	36.95	36.95	-0.35%	1,401
Mar 26, 2026	37.35	37.36	37.08	37.08	37.08	-2.93%	3,329
Mar 25, 2026	37.88	38.20	37.84	38.20	38.20	2.91%	400
Mar 24, 2026	37.14	37.14	37.12	37.12	37.12	-1.20%	500
Mar 23, 2026	37.53	37.57	37.53	37.57	37.57	2.54%	710
Mar 20, 2026	37.29	37.30	36.64	36.64	36.64	-1.21%	400
Mar 19, 2026	37.11	37.11	37.08	37.09	37.09	-2.80%	402
Mar 18, 2026	38.46	38.46	38.16	38.16	38.16	-1.65%	211
Mar 17, 2026	38.80	38.80	38.80	38.80	38.80	3.66%	100
Mar 13, 2026	37.74	37.97	37.43	37.43	37.43	-1.06%	2,000
Mar 12, 2026	37.93	37.93	37.82	37.83	37.83	-1.74%	1,330
Mar 11, 2026	38.54	38.65	38.50	38.50	38.50	0.52%	900
Mar 10, 2026	38.30	38.30	38.30	38.30	38.30	1.59%	200
Mar 9, 2026	36.83	37.70	36.81	37.70	37.70	0.60%	611
Mar 6, 2026	37.16	37.48	37.01	37.48	37.48	-1.49%	1,677
Mar 5, 2026	38.38	38.48	37.95	38.04	38.04	-1.71%	1,800
Mar 4, 2026	38.46	39.06	38.46	38.70	38.70	1.49%	1,802
Mar 3, 2026	37.51	38.13	37.26	38.13	38.13	-5.22%	5,708
Mar 2, 2026	40.50	40.50	40.23	40.23	40.23	-1.85%	912
Feb 27, 2026	41.04	41.04	40.99	40.99	40.99	-1.66%	311
Feb 26, 2026	41.62	41.68	41.62	41.68	41.68	0.10%	1,000
Feb 25, 2026	41.64	41.75	41.64	41.64	41.64	1.44%	1,600
Feb 24, 2026	40.88	41.23	40.88	41.05	41.05	0.64%	8,000