Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
MEMS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 24.85 | 0.11 | 0.45% | 24.879 | 24.89 | 24.85 | 2,583 |
| Apr 17 2024 | 24.7394 | 0.11 | 0.46% | 24.7394 | 24.7394 | 24.7394 | 100 |
| Apr 16 2024 | 24.626 | -0.33 | -1.34% | 24.58 | 24.6328 | 24.58 | 470 |
| Apr 15 2024 | 24.9596 | -0.50 | -1.97% | 25.34 | 25.34 | 24.9596 | 468 |
| Apr 12 2024 | 25.46 | -0.32 | -1.24% | 25.58 | 25.58 | 25.45 | 2,491 |
| Apr 11 2024 | 25.7785 | -0.08 | -0.32% | 25.7967 | 25.90 | 25.6708 | 14,836 |
| Apr 10 2024 | 25.86 | -0.47 | -1.77% | 25.83 | 25.86 | 25.78 | 331 |
| Apr 09 2024 | 26.3257 | 0.21 | 0.81% | 26.23 | 26.3257 | 26.23 | 1,302 |
| Apr 08 2024 | 26.1151 | -0.01 | -0.06% | 26.17 | 26.17 | 26.1151 | 3,954 |
| Apr 05 2024 | 26.13 | 0.04 | 0.15% | 26.07 | 26.15 | 26.07 | 2,384 |
| Apr 04 2024 | 26.09 | 0.02 | 0.09% | 26.4365 | 26.46 | 26.09 | 4,641 |
| Apr 03 2024 | 26.0675 | 0.28 | 1.08% | 25.96 | 26.11 | 25.96 | 5,720 |
| Apr 02 2024 | 25.7892 | 0.13 | 0.52% | 25.74 | 25.7892 | 25.74 | 396 |
| Apr 01 2024 | 25.6562 | 0.39 | 1.55% | 25.64 | 25.6562 | 25.64 | 4,912 |
| Mar 28 2024 | 25.2641 | -0.05 | -0.18% | 25.28 | 25.29 | 25.2641 | 319 |
| Mar 27 2024 | 25.3104 | 0.23 | 0.93% | 25.3104 | 25.3104 | 25.3104 | 153 |
| Mar 26 2024 | 25.0768 | -0.16 | -0.65% | 25.24 | 25.24 | 25.0768 | 1,179 |
| Mar 25 2024 | 25.24 | 0.01 | 0.03% | 25.215 | 25.24 | 25.215 | 190 |
| Mar 22 2024 | 25.2326 | -0.11 | -0.42% | 25.25 | 25.25 | 25.20 | 588 |
| Mar 21 2024 | 25.34 | -0.17 | -0.67% | 25.35 | 25.35 | 25.2801 | 5,513 |
| Mar 20 2024 | 25.5115 | 0.31 | 1.25% | 25.5115 | 25.5115 | 25.5115 | 91 |
| Mar 19 2024 | 25.1968 | -0.13 | -0.50% | 25.21 | 25.22 | 25.185 | 1,360 |
| Mar 18 2024 | 25.3234 | -0.10 | -0.41% | 25.409 | 25.409 | 25.30 | 3,684 |
| Mar 15 2024 | 25.4267 | -0.27 | -1.07% | 25.5496 | 25.5496 | 25.4267 | 17,781 |
| Mar 14 2024 | 25.701 | -0.10 | -0.38% | 25.66 | 25.73 | 25.66 | 719 |
| Mar 13 2024 | 25.7984 | -0.35 | -1.34% | 25.7541 | 25.84 | 25.7541 | 9,424 |
| Mar 12 2024 | 26.15 | 0.09 | 0.34% | 26.10 | 26.18 | 26.0992 | 1,779 |
| Mar 11 2024 | 26.0609 | 0.18 | 0.69% | 26.0498 | 26.0609 | 26.0498 | 155 |
| Mar 08 2024 | 25.8827 | -0.17 | -0.65% | 25.87 | 25.97 | 25.87 | 5,167 |
| Mar 07 2024 | 26.0519 | 0.03 | 0.10% | 25.89 | 26.0519 | 25.89 | 6,981 |
| Mar 06 2024 | 26.025 | 0.01 | 0.04% | 26.1186 | 26.1285 | 26.025 | 14,652 |
| Mar 05 2024 | 26.0147 | -0.38 | -1.45% | 26.0796 | 26.0796 | 25.965 | 8,047 |
| Mar 04 2024 | 26.3985 | -0.19 | -0.73% | 26.49 | 26.49 | 26.3985 | 3,914 |
| Mar 01 2024 | 26.5929 | 0.48 | 1.83% | 26.5929 | 26.5929 | 26.5929 | 106 |
| Feb 29 2024 | 26.1157 | 0.33 | 1.29% | 26.13 | 26.13 | 26.07 | 1,710 |
| Feb 28 2024 | 25.7834 | -0.38 | -1.45% | 26.09 | 26.09 | 25.7834 | 5,671 |
| Feb 27 2024 | 26.1628 | 0.06 | 0.25% | 26.095 | 26.189 | 26.095 | 786 |
| Feb 26 2024 | 26.0988 | 0.05 | 0.19% | 26.11 | 26.16 | 26.07 | 2,099 |
| Feb 23 2024 | 26.05 | 0.14 | 0.54% | 26.05 | 26.07 | 26.0298 | 2,429 |
| Feb 22 2024 | 25.9097 | 0.24 | 0.94% | 25.9097 | 25.9097 | 25.9097 | 20 |
| Feb 21 2024 | 25.6672 | -0.06 | -0.22% | 25.6608 | 25.69 | 25.57 | 2,096 |
| Feb 20 2024 | 25.7248 | -0.15 | -0.57% | 25.79 | 25.79 | 25.67 | 401 |
| Feb 16 2024 | 25.8723 | 0.19 | 0.74% | 25.89 | 25.89 | 25.85 | 671 |
| Feb 15 2024 | 25.6822 | 0.30 | 1.19% | 25.6868 | 25.6868 | 25.65 | 310 |
| Feb 14 2024 | 25.3806 | 0.56 | 2.24% | 25.3806 | 25.3806 | 25.3806 | 1 |
| Feb 13 2024 | 24.8254 | -0.50 | -1.98% | 24.72 | 24.8254 | 24.72 | 1,133 |
| Feb 12 2024 | 25.3262 | -0.07 | -0.29% | 25.37 | 25.37 | 25.3262 | 74 |
| Feb 09 2024 | 25.3986 | 0.08 | 0.30% | 25.345 | 25.46 | 25.345 | 3,132 |
| Feb 08 2024 | 25.3214 | -0.22 | -0.86% | 25.36 | 25.36 | 25.29 | 2,445 |
| Feb 07 2024 | 25.54 | 0.09 | 0.33% | 25.52 | 25.54 | 25.51 | 298 |
| Feb 06 2024 | 25.455 | 0.60 | 2.43% | 25.4404 | 25.455 | 25.42 | 403 |
| Feb 05 2024 | 24.8514 | -0.26 | -1.02% | 24.89 | 24.90 | 24.80 | 3,316 |
| Feb 02 2024 | 25.108 | -0.07 | -0.29% | 25.08 | 25.17 | 25.08 | 2,652 |
| Feb 01 2024 | 25.1803 | 0.07 | 0.29% | 25.03 | 25.1803 | 25.03 | 119 |
| Jan 31 2024 | 25.1083 | -0.02 | -0.09% | 25.17 | 25.37 | 25.1083 | 11,057 |
| Jan 30 2024 | 25.1297 | -0.03 | -0.11% | 25.19 | 25.22 | 25.0643 | 6,662 |
| Jan 29 2024 | 25.1576 | 0.08 | 0.33% | 25.18 | 25.26 | 25.1576 | 3,782 |
| Jan 26 2024 | 25.0753 | 0.01 | 0.02% | 25.085 | 25.18 | 25.0753 | 3,530 |
| Jan 25 2024 | 25.0695 | -0.20 | -0.81% | 25.10 | 25.10 | 25.0695 | 6,410 |
| Jan 24 2024 | 25.2731 | 0.17 | 0.67% | 25.34 | 25.399 | 25.2731 | 115,910 |
| Jan 23 2024 | 25.105 | 0.11 | 0.45% | 24.96 | 25.105 | 24.96 | 464 |
| Jan 22 2024 | 24.9931 | -0.16 | -0.62% | 24.99 | 24.9931 | 24.99 | 252 |
