Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
MEMS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28 2025 | 3.89 | -0.43 | -9.95% | 3.70 | 4.00 | 3.55 | 106,456 |
| Jan 27 2025 | 4.32 | -0.14 | -3.14% | 4.36 | 4.41 | 4.28 | 20,193 |
| Jan 24 2025 | 4.46 | -0.01 | -0.22% | 4.46 | 4.55 | 4.46 | 6,037 |
| Jan 23 2025 | 4.47 | -0.04 | -0.89% | 4.50 | 4.53 | 4.47 | 6,001 |
| Jan 22 2025 | 4.51 | -0.20 | -4.25% | 4.72 | 4.74 | 4.395 | 11,174 |
| Jan 21 2025 | 4.71 | 0.13 | 2.73% | 4.59 | 4.71 | 4.59 | 5,032 |
| Jan 20 2025 | 4.585 | -0.19 | -3.98% | 4.785 | 4.81 | 4.55 | 14,424 |
| Jan 17 2025 | 4.775 | 0.14 | 2.91% | 4.67 | 5.13 | 4.64 | 28,768 |
| Jan 16 2025 | 4.64 | 0.26 | 5.82% | 4.43 | 4.70 | 4.43 | 8,424 |
| Jan 15 2025 | 4.385 | -0.26 | -5.50% | 4.64 | 4.675 | 4.225 | 18,504 |
| Jan 14 2025 | 4.64 | -0.01 | -0.22% | 4.65 | 4.72 | 4.63 | 8,952 |
| Jan 13 2025 | 4.65 | -0.05 | -1.06% | 4.70 | 4.70 | 4.65 | 3,540 |
| Jan 10 2025 | 4.70 | -0.14 | -2.79% | 4.805 | 4.875 | 4.675 | 12,364 |
| Jan 09 2025 | 4.835 | -0.14 | -2.72% | 4.95 | 4.97 | 4.835 | 2,251 |
| Jan 08 2025 | 4.97 | -0.02 | -0.40% | 5.05 | 5.05 | 4.86 | 5,783 |
| Jan 07 2025 | 4.99 | 0.19 | 3.96% | 4.835 | 5.06 | 4.835 | 17,674 |
| Jan 06 2025 | 4.80 | -0.24 | -4.76% | 5.04 | 5.09 | 4.66 | 23,424 |
| Jan 03 2025 | 5.04 | -0.06 | -1.18% | 5.10 | 5.13 | 4.965 | 10,963 |
| Jan 02 2025 | 5.10 | 0.04 | 0.79% | 5.10 | 5.20 | 5.07 | 9,707 |
| Dec 31 2024 | 5.06 | 0.24 | 4.98% | 4.825 | 5.07 | 4.82 | 15,994 |
| Dec 30 2024 | 4.82 | 0.16 | 3.43% | 4.645 | 4.82 | 4.645 | 17,009 |
| Dec 27 2024 | 4.66 | -0.06 | -1.27% | 4.72 | 4.72 | 4.64 | 6,516 |
| Dec 24 2024 | 4.72 | 0.06 | 1.29% | 4.65 | 4.72 | 4.63 | 6,854 |
| Dec 23 2024 | 4.66 | -0.17 | -3.52% | 4.745 | 4.75 | 4.58 | 17,967 |
| Dec 20 2024 | 4.83 | -0.23 | -4.55% | 5.06 | 5.08 | 4.81 | 18,796 |
| Dec 19 2024 | 5.06 | -0.07 | -1.36% | 5.15 | 5.15 | 5.00 | 12,649 |
| Dec 18 2024 | 5.13 | 0.13 | 2.60% | 5.01 | 5.19 | 5.01 | 10,505 |
| Dec 17 2024 | 5.00 | 0.12 | 2.35% | 4.86 | 5.28 | 4.675 | 36,416 |
| Dec 16 2024 | 4.885 | -0.30 | -5.69% | 5.03 | 5.03 | 4.35 | 76,479 |
| Dec 13 2024 | 5.18 | -0.02 | -0.38% | 5.20 | 5.68 | 5.16 | 50,434 |
| Dec 12 2024 | 5.20 | 0.32 | 6.56% | 4.98 | 5.97 | 4.93 | 169,409 |
| Dec 11 2024 | 4.88 | 0.74 | 17.87% | 4.185 | 4.94 | 4.18 | 81,227 |
| Dec 10 2024 | 4.14 | 0.09 | 2.22% | 4.065 | 4.18 | 4.055 | 25,136 |
| Dec 09 2024 | 4.05 | 0.09 | 2.27% | 3.975 | 4.08 | 3.96 | 28,992 |
| Dec 06 2024 | 3.96 | 0.39 | 10.92% | 3.57 | 3.975 | 3.57 | 45,271 |
| Dec 05 2024 | 3.57 | 0.17 | 5.00% | 3.40 | 3.57 | 3.39 | 15,740 |
| Dec 04 2024 | 3.40 | 0.26 | 8.28% | 3.37 | 3.75 | 3.25 | 91,717 |
| Dec 03 2024 | 3.14 | 0.20 | 6.80% | 2.92 | 3.20 | 2.90 | 38,008 |
| Dec 02 2024 | 2.94 | -0.12 | -3.92% | 3.02 | 3.02 | 2.855 | 15,347 |
| Nov 29 2024 | 3.06 | -0.16 | -4.97% | 3.20 | 3.20 | 3.035 | 17,570 |
| Nov 28 2024 | 3.22 | -0.10 | -3.01% | 3.35 | 3.37 | 3.015 | 48,338 |
| Nov 27 2024 | 3.32 | -0.05 | -1.48% | 3.35 | 3.39 | 3.24 | 24,165 |
| Nov 26 2024 | 3.37 | -0.08 | -2.32% | 3.45 | 3.45 | 3.34 | 2,461 |
| Nov 25 2024 | 3.45 | 0.08 | 2.22% | 3.375 | 3.535 | 3.375 | 13,516 |
| Nov 22 2024 | 3.375 | -0.09 | -2.46% | 3.45 | 3.57 | 3.37 | 17,815 |
| Nov 21 2024 | 3.46 | -0.15 | -4.16% | 3.555 | 3.565 | 3.405 | 24,548 |
| Nov 20 2024 | 3.61 | -0.04 | -1.10% | 3.60 | 3.72 | 3.60 | 9,698 |
| Nov 19 2024 | 3.65 | -0.15 | -3.95% | 3.80 | 3.80 | 3.60 | 5,879 |
| Nov 18 2024 | 3.80 | 0.10 | 2.70% | 3.66 | 3.865 | 3.66 | 7,543 |
| Nov 15 2024 | 3.70 | 0.11 | 3.06% | 3.60 | 3.70 | 3.55 | 8,380 |
| Nov 14 2024 | 3.59 | -0.31 | -7.95% | 3.60 | 3.60 | 3.52 | 20,928 |
| Nov 13 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 3.90 | 3.90 | 0.00 |
| Nov 12 2024 | 3.90 | -0.07 | -1.76% | 3.96 | 3.965 | 3.83 | 11,724 |
| Nov 11 2024 | 3.97 | -0.07 | -1.73% | 4.04 | 4.05 | 3.925 | 8,802 |
| Nov 08 2024 | 4.04 | 0.04 | 1.13% | 4.00 | 4.045 | 4.00 | 5,754 |
| Nov 07 2024 | 3.995 | -0.08 | -1.84% | 4.08 | 4.09 | 3.99 | 11,475 |
| Nov 06 2024 | 4.07 | -0.06 | -1.45% | 4.14 | 4.17 | 4.02 | 9,020 |
| Nov 05 2024 | 4.13 | 0.03 | 0.73% | 4.12 | 4.14 | 4.08 | 4,602 |
| Nov 04 2024 | 4.10 | 0.14 | 3.54% | 3.995 | 4.175 | 3.995 | 14,524 |
| Nov 01 2024 | 3.96 | 0.28 | 7.46% | 3.69 | 4.04 | 3.69 | 10,887 |
| Oct 31 2024 | 3.685 | 0.01 | 0.27% | 3.70 | 3.70 | 3.56 | 7,587 |
