Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
MEMS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 7.55 | 0.39 | 5.45% | 7.18 | 7.79 | 7.18 | 32,963 |
| Jun 06 2024 | 7.16 | -0.21 | -2.85% | 7.40 | 7.50 | 6.86 | 21,501 |
| Jun 05 2024 | 7.37 | 0.12 | 1.66% | 7.25 | 7.41 | 7.25 | 11,230 |
| Jun 04 2024 | 7.25 | 0.05 | 0.69% | 7.16 | 7.36 | 7.10 | 13,758 |
| Jun 03 2024 | 7.20 | -0.34 | -4.51% | 7.42 | 7.44 | 6.86 | 55,912 |
| May 31 2024 | 7.54 | -0.01 | -0.13% | 7.55 | 7.60 | 7.45 | 5,572 |
| May 30 2024 | 7.55 | 0.05 | 0.67% | 7.49 | 7.55 | 7.32 | 15,304 |
| May 29 2024 | 7.50 | -0.05 | -0.66% | 7.55 | 7.61 | 7.37 | 15,129 |
| May 28 2024 | 7.55 | -0.05 | -0.66% | 7.60 | 7.80 | 7.46 | 18,280 |
| May 27 2024 | 7.60 | 0.09 | 1.20% | 7.51 | 7.66 | 7.43 | 6,106 |
| May 24 2024 | 7.51 | -0.08 | -1.05% | 7.66 | 7.66 | 7.40 | 5,277 |
| May 23 2024 | 7.59 | 0.12 | 1.61% | 7.45 | 7.79 | 7.40 | 19,922 |
| May 22 2024 | 7.47 | -0.19 | -2.48% | 7.57 | 7.57 | 7.32 | 12,156 |
| May 21 2024 | 7.66 | -0.13 | -1.67% | 7.80 | 7.80 | 7.50 | 17,226 |
| May 20 2024 | 7.79 | 0.06 | 0.78% | 7.76 | 7.91 | 7.70 | 8,919 |
| May 17 2024 | 7.73 | -0.15 | -1.90% | 7.95 | 7.98 | 7.68 | 14,615 |
| May 16 2024 | 7.88 | 0.13 | 1.68% | 7.90 | 7.94 | 7.79 | 17,004 |
| May 15 2024 | 7.75 | 0.11 | 1.44% | 7.65 | 7.89 | 7.65 | 7,598 |
| May 14 2024 | 7.64 | -0.18 | -2.30% | 7.82 | 7.96 | 7.58 | 15,759 |
| May 13 2024 | 7.82 | 0.16 | 2.09% | 7.68 | 7.90 | 7.54 | 21,402 |
| May 10 2024 | 7.66 | 0.39 | 5.36% | 7.21 | 7.86 | 7.21 | 38,725 |
| May 09 2024 | 7.27 | -0.39 | -5.09% | 7.60 | 7.60 | 7.20 | 69,237 |
| May 08 2024 | 7.66 | -0.09 | -1.16% | 7.78 | 7.80 | 7.62 | 11,772 |
| May 07 2024 | 7.75 | -0.10 | -1.27% | 7.77 | 7.85 | 7.70 | 10,696 |
| May 06 2024 | 7.85 | -0.34 | -4.15% | 8.18 | 8.18 | 7.66 | 26,680 |
| May 03 2024 | 8.19 | 0.39 | 5.00% | 7.85 | 8.22 | 7.85 | 16,329 |
| May 02 2024 | 7.80 | -0.33 | -4.06% | 8.21 | 8.21 | 7.80 | 15,074 |
| Apr 30 2024 | 8.13 | 0.14 | 1.75% | 7.80 | 8.56 | 7.80 | 44,775 |
| Apr 29 2024 | 7.99 | -0.53 | -6.22% | 8.50 | 8.50 | 7.95 | 57,744 |
| Apr 26 2024 | 8.52 | 0.00 | 0.00% | 8.60 | 8.79 | 8.52 | 12,078 |
| Apr 25 2024 | 8.52 | -0.39 | -4.38% | 8.91 | 8.91 | 8.50 | 18,826 |
| Apr 24 2024 | 8.91 | 0.01 | 0.11% | 8.91 | 9.07 | 8.91 | 9,736 |
| Apr 23 2024 | 8.90 | 0.05 | 0.56% | 8.85 | 9.04 | 8.80 | 15,296 |
| Apr 22 2024 | 8.85 | -0.19 | -2.10% | 9.02 | 9.05 | 8.78 | 21,335 |
| Apr 19 2024 | 9.04 | 0.15 | 1.69% | 8.86 | 9.18 | 8.85 | 13,448 |
| Apr 18 2024 | 8.89 | -0.14 | -1.55% | 9.00 | 9.13 | 8.85 | 11,566 |
| Apr 17 2024 | 9.03 | 0.46 | 5.37% | 8.57 | 9.31 | 8.57 | 38,198 |
| Apr 16 2024 | 8.57 | -0.47 | -5.20% | 8.90 | 8.91 | 8.45 | 53,979 |
| Apr 15 2024 | 9.04 | 0.17 | 1.92% | 8.87 | 9.16 | 8.87 | 15,903 |
| Apr 12 2024 | 8.87 | -0.23 | -2.53% | 9.18 | 9.33 | 8.81 | 34,476 |
| Apr 11 2024 | 9.10 | -0.06 | -0.66% | 9.16 | 9.28 | 9.08 | 16,110 |
| Apr 10 2024 | 9.16 | -0.02 | -0.22% | 9.18 | 9.31 | 8.92 | 30,531 |
| Apr 09 2024 | 9.18 | -0.25 | -2.65% | 9.43 | 9.49 | 9.17 | 29,305 |
| Apr 08 2024 | 9.43 | -0.20 | -2.08% | 9.59 | 9.65 | 9.40 | 29,494 |
| Apr 05 2024 | 9.63 | -0.02 | -0.21% | 9.42 | 9.89 | 9.16 | 64,096 |
| Apr 04 2024 | 9.65 | 0.11 | 1.15% | 9.64 | 9.86 | 9.28 | 62,198 |
| Apr 03 2024 | 9.54 | 0.09 | 0.95% | 9.44 | 9.78 | 9.15 | 50,251 |
| Apr 02 2024 | 9.45 | 0.41 | 4.54% | 9.06 | 9.46 | 9.00 | 33,587 |
| Mar 28 2024 | 9.04 | -0.10 | -1.09% | 9.04 | 9.32 | 8.82 | 45,996 |
| Mar 27 2024 | 9.14 | -0.08 | -0.87% | 9.12 | 9.34 | 8.68 | 30,271 |
| Mar 26 2024 | 9.22 | -0.08 | -0.86% | 9.40 | 9.40 | 9.02 | 26,007 |
| Mar 25 2024 | 9.30 | 0.36 | 4.03% | 9.00 | 9.36 | 9.00 | 42,494 |
| Mar 22 2024 | 8.94 | 0.02 | 0.22% | 9.12 | 9.14 | 8.94 | 18,462 |
| Mar 21 2024 | 8.92 | -0.14 | -1.55% | 8.96 | 9.10 | 8.80 | 26,014 |
| Mar 20 2024 | 9.06 | 0.14 | 1.57% | 9.00 | 9.06 | 8.64 | 37,361 |
| Mar 19 2024 | 8.92 | 0.52 | 6.19% | 8.56 | 9.10 | 8.44 | 47,374 |
| Mar 18 2024 | 8.40 | 0.52 | 6.60% | 8.50 | 8.50 | 7.94 | 84,238 |
| Mar 15 2024 | 7.88 | 0.10 | 1.29% | 7.68 | 8.28 | 7.58 | 100,792 |
| Mar 14 2024 | 7.78 | -0.94 | -10.78% | 8.70 | 8.70 | 7.66 | 153,020 |
| Mar 13 2024 | 8.72 | -0.14 | -1.58% | 8.96 | 9.26 | 8.58 | 65,654 |
| Mar 12 2024 | 8.86 | -0.16 | -1.77% | 8.88 | 8.96 | 8.42 | 140,582 |
| Mar 11 2024 | 9.02 | -0.82 | -8.33% | 9.74 | 9.76 | 8.92 | 139,984 |
