MEMBX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 1, 2026	40.09	40.09	40.09	40.09	40.09	2.06%
Mar 31, 2026	39.28	39.28	39.28	39.28	39.28	1.79%
Mar 30, 2026	38.59	38.59	38.59	38.59	38.59	-0.59%
Mar 27, 2026	38.82	38.82	38.82	38.82	38.82	-1.20%
Mar 26, 2026	39.29	39.29	39.29	39.29	39.29	-2.31%
Mar 25, 2026	40.22	40.22	40.22	40.22	40.22	1.67%
Mar 24, 2026	39.56	39.56	39.56	39.56	39.56	0.23%
Mar 23, 2026	39.47	39.47	39.47	39.47	39.47	-0.10%
Mar 20, 2026	39.51	39.51	39.51	39.51	39.51	-1.96%
Mar 19, 2026	40.30	40.30	40.30	40.30	40.30	-0.81%
Mar 18, 2026	40.63	40.63	40.63	40.63	40.63	-0.85%
Mar 17, 2026	40.98	40.98	40.98	40.98	40.98	0.71%
Mar 16, 2026	40.69	40.69	40.69	40.69	40.69	1.50%
Mar 13, 2026	40.09	40.09	40.09	40.09	40.09	-1.01%
Mar 12, 2026	40.50	40.50	40.50	40.50	40.50	-2.17%
Mar 11, 2026	41.40	41.40	41.40	41.40	41.40	0.49%
Mar 10, 2026	41.20	41.20	41.20	41.20	41.20	1.75%
Mar 9, 2026	40.49	40.49	40.49	40.49	40.49	-0.32%
Mar 6, 2026	40.62	40.62	40.62	40.62	40.62	-0.71%
Mar 5, 2026	40.91	40.91	40.91	40.91	40.91	0.69%
Mar 4, 2026	40.63	40.63	40.63	40.63	40.63	-2.07%
Mar 3, 2026	41.49	41.49	41.49	41.49	41.49	-3.69%
Mar 2, 2026	43.08	43.08	43.08	43.08	43.08	-1.06%
Feb 27, 2026	43.54	43.54	43.54	43.54	43.54	-1.00%
Feb 26, 2026	43.98	43.98	43.98	43.98	43.98	-0.09%
Feb 25, 2026	44.02	44.02	44.02	44.02	44.02	1.06%
Feb 24, 2026	43.56	43.56	43.56	43.56	43.56	0.88%
Feb 23, 2026	43.18	43.18	43.18	43.18	43.18	0.72%
Feb 20, 2026	42.87	42.87	42.87	42.87	42.87	0.42%
Feb 19, 2026	42.69	42.69	42.69	42.69	42.69	-0.28%
Feb 18, 2026	42.81	42.81	42.81	42.81	42.81	0.45%
Feb 17, 2026	42.62	42.62	42.62	42.62	42.62	-
Feb 13, 2026	42.62	42.62	42.62	42.62	42.62	0.05%
Feb 12, 2026	42.60	42.60	42.60	42.60	42.60	-0.98%
Feb 11, 2026	43.02	43.02	43.02	43.02	43.02	0.82%
Feb 10, 2026	42.67	42.67	42.67	42.67	42.67	0.28%
Feb 9, 2026	42.55	42.55	42.55	42.55	42.55	1.14%
Feb 6, 2026	42.07	42.07	42.07	42.07	42.07	1.37%
Feb 5, 2026	41.50	41.50	41.50	41.50	41.50	-0.91%
Feb 4, 2026	41.88	41.88	41.88	41.88	41.88	-
Feb 3, 2026	41.88	41.88	41.88	41.88	41.88	0.79%
Feb 2, 2026	41.55	41.55	41.55	41.55	41.55	-0.65%
Jan 30, 2026	41.82	41.82	41.82	41.82	41.82	-1.58%
Jan 29, 2026	42.49	42.49	42.49	42.49	42.49	0.14%
Jan 28, 2026	42.43	42.43	42.43	42.43	42.43	1.34%
Jan 27, 2026	41.87	41.87	41.87	41.87	41.87	0.96%
Jan 26, 2026	41.47	41.47	41.47	41.47	41.47	0.53%
Jan 23, 2026	41.25	41.25	41.25	41.25	41.25	0.39%
Jan 22, 2026	41.09	41.09	41.09	41.09	41.09	0.76%
Jan 21, 2026	40.78	40.78	40.78	40.78	40.78	0.44%