MEMBX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Jan 20, 2026	40.60	40.60	40.60	40.60	40.60	-1.07%
Jan 16, 2026	41.04	41.04	41.04	41.04	41.04	0.22%
Jan 15, 2026	40.95	40.95	40.95	40.95	40.95	0.02%
Jan 14, 2026	40.94	40.94	40.94	40.94	40.94	0.44%
Jan 13, 2026	40.76	40.76	40.76	40.76	40.76	-0.51%
Jan 12, 2026	40.97	40.97	40.97	40.97	40.97	1.29%
Jan 9, 2026	40.45	40.45	40.45	40.45	40.45	-0.12%
Jan 8, 2026	40.50	40.50	40.50	40.50	40.50	-0.76%
Jan 7, 2026	40.81	40.81	40.81	40.81	40.81	-0.29%
Jan 6, 2026	40.93	40.93	40.93	40.93	40.93	0.59%
Jan 5, 2026	40.69	40.69	40.69	40.69	40.69	1.40%
Jan 2, 2026	40.13	40.13	40.13	40.13	40.13	1.83%
Dec 31, 2025	39.41	39.41	39.41	39.41	39.41	-0.13%
Dec 30, 2025	39.46	39.46	39.46	39.46	39.46	0.05%
Dec 29, 2025	39.44	39.44	39.44	39.44	39.44	0.10%
Dec 26, 2025	39.40	39.40	39.40	39.40	39.40	0.48%
Dec 24, 2025	39.21	39.21	39.21	39.21	39.21	0.05%
Dec 23, 2025	39.19	39.19	39.19	39.19	39.19	0.44%
Dec 22, 2025	39.02	39.02	39.02	39.02	39.02	0.49%
Dec 19, 2025	38.83	38.83	38.83	38.83	38.83	0.91%
Dec 18, 2025	38.48	38.48	38.48	38.48	38.48	0.73%
Dec 17, 2025	38.20	38.20	38.20	38.20	38.20	-0.34%
Dec 16, 2025	38.33	38.33	38.33	38.33	38.33	-2.79%
Dec 15, 2025	38.82	38.82	38.82	39.43	38.82	-0.18%
Dec 12, 2025	38.89	38.89	38.89	39.50	38.88	-0.63%
Dec 11, 2025	39.13	39.13	39.13	39.75	39.13	0.08%
Dec 10, 2025	39.10	39.10	39.10	39.72	39.10	0.71%
Dec 9, 2025	38.83	38.83	38.83	39.44	38.83	-0.65%
Dec 8, 2025	39.08	39.08	39.08	39.70	39.08	-0.13%
Dec 5, 2025	39.13	39.13	39.13	39.75	39.13	0.43%
Dec 4, 2025	38.96	38.96	38.96	39.58	38.96	0.33%
Dec 3, 2025	38.84	38.84	38.84	39.45	38.84	-0.03%