TSX:MEME.B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	45.22	45.22	45.22	45.22	45.22	1.92%	112
Sep 17, 2026	44.37	44.37	44.37	44.37	44.37	-	156
Sep 16, 2026	44.37	44.37	44.37	44.37	44.37	0.86%	200
Sep 15, 2026	43.99	43.99	43.99	43.99	43.99	-1.63%	113
Sep 10, 2026	44.72	44.72	44.72	44.72	44.72	-1.80%	100
Sep 8, 2026	45.54	45.54	45.54	45.54	45.54	1.88%	112
Sep 1, 2026	44.70	44.70	44.70	44.70	44.70	0.13%	300
Aug 31, 2026	44.64	44.64	44.64	44.64	44.64	-0.13%	328
Aug 28, 2026	44.70	44.71	44.70	44.70	44.70	0.65%	300
Aug 25, 2026	44.00	44.41	43.99	44.41	44.41	2.16%	700
Aug 24, 2026	43.47	43.47	43.47	43.47	43.47	-0.02%	105
Aug 19, 2026	43.48	43.48	43.48	43.48	43.48	-0.11%	203
Aug 18, 2026	43.53	43.53	43.53	43.53	43.53	-2.40%	150
Aug 17, 2026	44.35	44.60	44.35	44.60	44.60	1.02%	204
Aug 14, 2026	44.11	44.15	44.11	44.15	44.15	-0.59%	200
Aug 13, 2026	44.47	44.47	44.41	44.41	44.41	0.32%	211
Aug 12, 2026	44.53	44.53	44.18	44.27	44.27	1.49%	428
Aug 11, 2026	43.69	43.70	43.62	43.62	43.62	-0.48%	800
Aug 7, 2026	43.74	43.83	43.73	43.83	43.83	-0.63%	700
Aug 6, 2026	44.11	44.11	44.11	44.11	44.11	-0.23%	100
Aug 5, 2026	44.21	44.21	44.21	44.21	44.21	-0.76%	105
Aug 4, 2026	44.55	44.55	44.55	44.55	44.55	4.28%	102
Jul 31, 2026	42.72	42.72	42.72	42.72	42.72	4.22%	100
Jul 29, 2026	40.99	40.99	40.99	40.99	40.99	-4.65%	109
Jul 27, 2026	42.99	42.99	42.99	42.99	42.99	0.37%	100
Jul 24, 2026	42.89	42.90	42.83	42.83	42.83	-1.38%	401
Jul 23, 2026	43.09	43.43	43.08	43.43	43.43	-0.94%	408
Jul 21, 2026	43.52	43.85	43.52	43.84	43.84	2.96%	400
Jul 17, 2026	42.58	42.58	42.58	42.58	42.58	-0.37%	111
Jul 16, 2026	42.76	42.76	42.74	42.74	42.74	-2.49%	400
Jul 14, 2026	43.79	43.83	43.79	43.83	43.83	0.55%	201
Jul 13, 2026	44.01	44.02	43.52	43.59	43.59	-0.84%	675
Jul 8, 2026	44.06	44.06	43.56	43.96	43.96	0.71%	1,001
Jul 7, 2026	44.32	44.32	43.60	43.65	43.65	-3.96%	2,500
Jul 6, 2026	45.44	45.45	45.44	45.45	45.45	-0.02%	300
Jul 3, 2026	45.46	45.46	45.46	45.46	45.46	2.90%	100
Jul 2, 2026	43.86	44.18	43.86	44.18	44.18	-3.56%	1,007
Jun 30, 2026	45.68	45.81	45.68	45.81	45.81	2.35%	205
Jun 29, 2026	45.04	45.04	45.04	45.04	44.76	-1.25%	100
Jun 25, 2026	45.61	45.61	45.61	45.61	45.32	0.02%	130
Jun 24, 2026	45.70	45.70	45.03	45.60	45.31	-5.02%	602
Jun 22, 2026	48.01	48.01	48.01	48.01	47.71	2.54%	502
Jun 19, 2026	47.29	47.29	46.82	46.82	46.52	-1.35%	1,700
Jun 18, 2026	47.46	47.46	47.46	47.46	47.16	2.39%	100
Jun 17, 2026	46.35	46.35	46.35	46.35	46.06	-	200
Jun 16, 2026	46.35	46.35	46.35	46.35	46.06	-0.39%	174
Jun 15, 2026	46.53	46.53	46.53	46.53	46.24	3.58%	122
Jun 12, 2026	44.70	44.93	44.70	44.92	44.64	2.04%	304
Jun 8, 2026	44.02	44.02	44.02	44.02	43.74	2.21%	201
Jun 5, 2026	43.97	43.97	43.07	43.07	42.80	-6.15%	600