(MEMS)
NASDAQ: MEMS
· Real-Time Price · USD
26.66
0.41 (1.54%)
At close: Aug 18, 2025, 3:50 PM
26.65
-0.02%
After-hours: Aug 18, 2025, 04:04 PM EDT
MEMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 26.25 | 26.26 | 26.25 | 26.26 | 26.26 | 0.11% | 217 |
| Aug 14, 2025 | 26.15 | 26.26 | 26.15 | 26.23 | 26.23 | -0.61% | 1,239 |
| Aug 13, 2025 | 26.41 | 26.41 | 26.38 | 26.39 | 26.39 | 0.08% | 800 |
| Aug 12, 2025 | 26.20 | 26.37 | 26.20 | 26.37 | 26.37 | 1.23% | 107 |
| Aug 11, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.42% | 100 |
| Aug 8, 2025 | 26.07 | 26.23 | 26.07 | 26.16 | 26.16 | 0.04% | 3,626 |
| Aug 7, 2025 | 26.10 | 26.15 | 26.10 | 26.15 | 26.15 | 0.85% | 145 |
| Aug 6, 2025 | 25.89 | 25.93 | 25.83 | 25.93 | 25.93 | 0.23% | 600 |
| Aug 5, 2025 | 25.89 | 25.97 | 25.85 | 25.87 | 25.87 | 0.62% | 6,018 |
| Aug 4, 2025 | 25.68 | 25.82 | 25.65 | 25.71 | 25.71 | 0.74% | 5,206 |
| Aug 1, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -0.55% | 100 |
| Jul 31, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.04% | 100 |
| Jul 30, 2025 | 25.77 | 25.78 | 25.67 | 25.67 | 25.67 | -1.00% | 1,403 |
| Jul 29, 2025 | 26.00 | 26.05 | 25.83 | 25.93 | 25.93 | -0.12% | 6,026 |
| Jul 28, 2025 | 25.93 | 26.05 | 25.93 | 25.96 | 25.96 | -1.26% | 4,307 |
| Jul 25, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -0.42% | 131 |
| Jul 24, 2025 | 26.48 | 26.48 | 26.40 | 26.40 | 26.40 | -0.71% | 643 |
| Jul 23, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 0.95% | 100 |
| Jul 22, 2025 | 26.37 | 26.37 | 26.34 | 26.34 | 26.34 | -0.34% | 332 |
| Jul 21, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 0.11% | 100 |