MEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	33.52	33.63	33.52	33.63	-	-0.55%	534
Aug 13, 2025	33.89	33.90	33.80	33.82	33.82	1.09%	1,346
Aug 12, 2025	33.27	33.50	33.27	33.45	33.45	1.49%	1,491
Aug 11, 2025	33.00	33.12	32.96	32.96	32.96	-0.38%	13,967
Aug 8, 2025	33.08	33.16	33.06	33.09	33.09	-0.42%	1,019
Aug 7, 2025	33.28	33.39	33.23	33.23	33.23	0.83%	1,145
Aug 6, 2025	32.85	32.96	32.80	32.95	32.95	0.38%	2,936
Aug 5, 2025	32.76	32.84	32.76	32.83	32.83	0.31%	1,707
Aug 4, 2025	32.72	32.77	32.66	32.73	32.73	1.27%	1,484
Aug 1, 2025	32.33	32.40	32.20	32.31	32.31	-1.07%	21,851
Jul 31, 2025	32.80	32.80	32.67	32.67	32.67	-0.36%	2,015
Jul 30, 2025	32.94	33.01	32.78	32.78	32.78	-0.68%	9,828
Jul 29, 2025	33.08	33.08	33.01	33.01	33.01	0.02%	1,458
Jul 28, 2025	33.09	33.11	32.94	33.01	33.01	-1.20%	6,330
Jul 25, 2025	33.33	33.47	33.29	33.41	33.41	-0.19%	7,252
Jul 24, 2025	33.57	33.57	33.44	33.47	33.47	-0.58%	6,479
Jul 23, 2025	33.47	33.67	33.47	33.67	33.67	1.14%	5,744
Jul 22, 2025	33.17	33.38	33.15	33.29	33.29	0.11%	14,563
Jul 21, 2025	33.38	33.38	33.25	33.25	33.25	0.92%	598
Jul 18, 2025	33.09	33.09	32.94	32.95	32.95	-0.25%	13,812
Jul 17, 2025	32.82	33.04	32.82	33.03	33.03	0.38%	19,898
Jul 16, 2025	32.71	32.90	32.58	32.90	32.90	0.37%	3,405
Jul 15, 2025	32.80	32.82	32.76	32.78	32.78	0.83%	3,394
Jul 14, 2025	32.43	32.51	32.43	32.51	32.51	0.21%	509
Jul 11, 2025	32.45	32.45	32.43	32.44	32.44	-0.33%	332
Jul 10, 2025	32.55	32.55	32.45	32.55	32.55	0.08%	2,303
Jul 9, 2025	32.53	32.53	32.51	32.52	32.52	-0.37%	1,972
Jul 8, 2025	32.65	32.70	32.64	32.65	32.65	0.80%	2,511
Jul 7, 2025	32.47	32.53	32.39	32.39	32.39	-1.12%	648
Jul 3, 2025	32.80	32.81	32.75	32.75	32.75	0.44%	958
Jul 2, 2025	32.52	32.62	32.52	32.61	32.61	-0.12%	1,482
Jul 1, 2025	32.63	32.65	32.56	32.65	32.65	0.46%	3,635
Jun 30, 2025	32.35	32.50	32.33	32.50	32.50	-0.06%	1,114
Jun 27, 2025	32.47	32.52	32.47	32.52	32.52	-0.26%	348
Jun 26, 2025	32.62	32.62	32.61	32.61	32.61	0.62%	593
Jun 25, 2025	32.41	32.43	32.38	32.41	32.41	-0.13%	3,786
Jun 24, 2025	32.27	32.45	32.27	32.45	32.45	2.42%	2,444
Jun 23, 2025	31.36	31.68	31.36	31.68	31.68	0.71%	1,244
Jun 20, 2025	31.68	31.68	31.46	31.46	31.46	-0.22%	2,220
Jun 18, 2025	31.60	31.66	31.53	31.53	31.53	-0.27%	3,449
Jun 17, 2025	31.82	31.85	31.59	31.61	31.61	-0.99%	6,034
Jun 16, 2025	31.97	32.19	31.92	31.93	31.93	1.35%	8,009
Jun 13, 2025	31.50	31.60	31.50	31.50	31.50	-1.41%	1,026
Jun 12, 2025	31.86	31.99	31.86	31.95	31.95	-0.29%	3,240
Jun 11, 2025	32.08	32.11	31.93	32.05	32.05	0.39%	1,114
Jun 10, 2025	31.80	31.97	31.80	31.92	31.92	0.47%	1,620
Jun 9, 2025	31.65	31.77	31.61	31.77	31.77	0.76%	3,204
Jun 6, 2025	31.45	31.53	31.42	31.53	31.53	0.32%	4,617
Jun 5, 2025	31.49	31.54	31.40	31.43	31.43	0.49%	1,461
Jun 4, 2025	31.18	31.28	31.17	31.28	31.28	1.30%	9,487