MEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.30	41.35	41.09	41.35	41.35	-1.46%	1,576
Apr 27, 2026	42.13	42.13	41.89	41.97	41.96	0.05%	798
Apr 24, 2026	41.61	41.94	41.61	41.94	41.94	2.69%	1,931
Apr 23, 2026	41.30	41.30	40.85	40.85	40.85	-2.04%	975
Apr 22, 2026	41.29	41.70	41.17	41.70	41.70	2.80%	4,186
Apr 21, 2026	41.13	41.13	40.56	40.56	40.56	-1.59%	1,484
Apr 20, 2026	41.21	41.22	41.08	41.22	41.22	-0.82%	3,677
Apr 17, 2026	41.59	41.98	41.42	41.56	41.56	1.99%	3,531
Apr 16, 2026	40.66	40.75	40.66	40.75	40.75	0.47%	483
Apr 15, 2026	40.46	40.64	40.40	40.56	40.56	-0.31%	2,092
Apr 14, 2026	40.19	40.68	40.17	40.68	40.68	2.61%	2,733
Apr 13, 2026	38.88	39.65	38.88	39.65	39.65	0.96%	4,165
Apr 10, 2026	39.25	39.43	39.03	39.27	39.27	0.83%	4,812
Apr 9, 2026	38.72	39.03	38.44	38.95	38.94	-0.17%	40,830
Apr 8, 2026	39.57	39.58	38.99	39.01	39.01	4.87%	27,861
Apr 7, 2026	37.29	37.29	36.85	37.20	37.20	0.07%	12,955
Apr 6, 2026	37.29	37.38	37.03	37.17	37.17	0.81%	3,143
Apr 2, 2026	36.64	38.61	35.74	36.87	36.87	-1.56%	43,073
Apr 1, 2026	37.80	37.80	37.46	37.46	37.46	0.86%	67,163
Mar 31, 2026	36.05	37.14	36.05	37.14	37.14	3.41%	3,533
Mar 30, 2026	36.11	36.20	35.83	35.92	35.92	-1.13%	2,622
Mar 27, 2026	36.40	36.63	36.29	36.33	36.33	-0.48%	2,355
Mar 26, 2026	37.08	37.08	36.51	36.51	36.51	-2.97%	1,219
Mar 25, 2026	37.74	37.83	37.62	37.62	37.62	1.51%	1,079
Mar 24, 2026	36.89	37.23	36.89	37.07	37.07	-1.34%	1,590
Mar 23, 2026	37.19	37.62	37.19	37.57	37.57	3.05%	2,695
Mar 20, 2026	36.86	36.86	36.33	36.45	36.45	-3.33%	5,263
Mar 19, 2026	37.31	37.94	37.27	37.71	37.71	0.03%	2,420
Mar 18, 2026	38.20	38.20	37.70	37.70	37.70	-2.06%	2,641
Mar 17, 2026	38.45	38.60	38.44	38.49	38.49	0.75%	1,550
Mar 16, 2026	38.22	38.28	38.06	38.20	38.20	2.40%	4,715
Mar 13, 2026	37.90	37.90	37.31	37.31	37.31	-0.69%	1,198
Mar 12, 2026	37.93	38.06	37.53	37.57	37.57	-2.57%	3,244
Mar 11, 2026	38.44	38.56	38.31	38.56	38.56	0.23%	3,467
Mar 10, 2026	38.67	39.03	38.47	38.47	38.47	-0.26%	3,413
Mar 9, 2026	37.46	38.57	37.17	38.57	38.57	2.17%	6,902
Mar 6, 2026	37.59	38.13	37.57	37.75	37.75	-1.48%	5,919
Mar 5, 2026	38.65	38.92	37.89	38.32	38.32	-2.59%	9,180
Mar 4, 2026	38.80	39.61	38.80	39.34	39.34	1.06%	15,285
Mar 3, 2026	38.00	39.05	37.86	38.93	38.93	-4.55%	6,619
Mar 2, 2026	40.34	40.91	40.34	40.78	40.78	-1.09%	4,119
Feb 27, 2026	41.27	41.37	41.12	41.23	41.23	-0.73%	1,808
Feb 26, 2026	41.11	41.53	41.11	41.53	41.53	-1.27%	2,037
Feb 25, 2026	41.95	42.16	41.85	42.07	42.07	0.77%	3,502
Feb 24, 2026	41.37	41.76	41.37	41.74	41.74	1.49%	5,340
Feb 23, 2026	41.54	41.54	41.02	41.13	41.13	-0.85%	7,888
Feb 20, 2026	40.87	41.51	40.87	41.49	41.49	2.50%	5,051
Feb 19, 2026	40.46	40.48	40.33	40.48	40.48	0.24%	1,693
Feb 18, 2026	40.36	40.67	40.32	40.38	40.38	0.57%	4,193
Feb 17, 2026	40.05	40.21	39.73	40.15	40.15	-0.45%	2,165
Feb 13, 2026	40.02	40.38	39.76	40.33	40.33	-0.01%	4,939
Feb 12, 2026	40.77	40.77	40.32	40.34	40.33	-0.82%	1,219
Feb 11, 2026	40.70	40.70	40.65	40.67	40.67	1.46%	1,503
Feb 10, 2026	40.03	40.31	40.03	40.08	40.08	0.27%	6,141
Feb 9, 2026	39.70	40.02	39.67	39.97	39.97	1.32%	8,398
Feb 6, 2026	39.03	39.45	39.02	39.45	39.45	2.40%	4,670
Feb 5, 2026	38.34	38.59	38.34	38.53	38.53	-0.53%	4,599
Feb 4, 2026	39.40	39.40	38.56	38.73	38.73	-1.53%	2,358
Feb 3, 2026	39.50	39.51	39.02	39.34	39.34	0.48%	2,678
Feb 2, 2026	39.00	39.15	38.95	39.15	39.15	0.58%	3,692
Jan 30, 2026	39.43	39.43	38.89	38.92	38.92	-2.70%	4,859
Jan 29, 2026	39.79	40.00	39.50	40.00	40.00	-0.02%	3,144
Jan 28, 2026	39.82	40.10	39.82	40.01	40.01	0.89%	15,274
Jan 27, 2026	39.49	39.66	39.49	39.66	39.66	2.37%	6,922
Jan 26, 2026	38.80	38.80	38.72	38.74	38.74	0.24%	3,209
Jan 23, 2026	38.31	38.66	38.31	38.65	38.65	0.55%	3,946
Jan 22, 2026	38.48	38.50	38.43	38.44	38.44	0.87%	2,926
Jan 21, 2026	37.81	38.21	37.81	38.10	38.10	1.92%	7,818
Jan 20, 2026	37.35	37.52	37.35	37.39	37.39	-1.12%	1,679
Jan 16, 2026	37.77	37.89	37.73	37.81	37.81	-0.20%	2,175
Jan 15, 2026	38.09	38.10	37.89	37.89	37.89	0.29%	1,467
Jan 14, 2026	37.64	37.89	37.63	37.78	37.78	0.20%	3,315
Jan 13, 2026	37.79	37.79	37.70	37.70	37.70	-0.89%	871
Jan 12, 2026	37.88	38.09	37.88	38.04	38.04	1.63%	2,037
Jan 9, 2026	37.27	37.46	37.27	37.43	37.43	0.39%	4,897
Jan 8, 2026	37.14	37.29	37.14	37.29	37.29	0.70%	2,893
Jan 7, 2026	37.30	37.30	37.03	37.03	37.03	-1.70%	2,775
Jan 6, 2026	37.72	37.88	37.54	37.67	37.67	0.91%	4,871
Jan 5, 2026	37.04	37.40	37.04	37.33	37.33	1.10%	7,302
Jan 2, 2026	36.91	36.93	36.78	36.93	36.93	3.12%	3,077
Dec 31, 2025	35.89	35.89	35.79	35.81	35.81	-0.39%	1,098
Dec 30, 2025	35.89	36.02	35.88	35.95	35.95	0.28%	4,101
Dec 29, 2025	35.69	35.85	35.69	35.85	35.85	-0.10%	2,543
Dec 26, 2025	35.72	35.88	35.69	35.88	35.88	0.58%	2,319
Dec 24, 2025	35.68	35.68	35.68	35.68	35.68	0.20%	174
Dec 23, 2025	35.35	35.62	35.25	35.61	35.60	0.69%	7,041
Dec 22, 2025	35.33	35.39	35.29	35.36	35.36	0.50%	4,525
Dec 19, 2025	35.14	35.31	35.14	35.19	35.19	1.03%	11,465
Dec 18, 2025	34.75	34.97	34.75	34.83	34.83	1.29%	7,238
Dec 17, 2025	34.65	35.11	34.38	34.38	34.38	-4.63%	5,780
Dec 16, 2025	36.05	36.10	36.05	36.05	34.78	-0.69%	2,596
Dec 15, 2025	36.64	36.64	36.30	36.30	35.02	-0.49%	3,633
Dec 12, 2025	36.98	36.98	36.48	36.48	35.19	-1.23%	4,369
Dec 11, 2025	36.90	37.12	36.90	36.94	35.63	-0.32%	9,927
Dec 10, 2025	36.78	37.05	36.77	37.05	35.74	0.87%	3,292
Dec 9, 2025	36.73	36.73	36.73	36.73	35.43	-0.11%	111
Dec 8, 2025	36.86	36.86	36.67	36.77	35.47	0.06%	1,875
Dec 5, 2025	36.94	36.94	36.75	36.75	35.45	0.54%	864
Dec 4, 2025	36.55	36.64	36.49	36.55	35.26	-0.18%	754
Dec 3, 2025	36.52	36.62	36.52	36.62	35.33	0.04%	1,470