MEMBX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 7, 2026	45.12	45.12	45.12	45.12	45.12	-2.17%
Jul 6, 2026	46.12	46.12	46.12	46.12	46.12	3.29%
Jul 2, 2026	44.65	44.65	44.65	44.65	44.65	-1.78%
Jul 1, 2026	45.46	45.46	45.46	45.46	45.46	-0.74%
Jun 30, 2026	45.80	45.80	45.80	45.80	45.80	0.77%
Jun 29, 2026	45.45	45.45	45.45	45.45	45.45	0.82%
Jun 26, 2026	45.08	45.08	45.08	45.08	45.08	-1.23%
Jun 25, 2026	45.64	45.64	45.64	45.64	45.64	-0.09%
Jun 24, 2026	45.68	45.68	45.68	45.68	45.68	1.11%
Jun 23, 2026	45.18	45.18	45.18	45.18	45.18	-4.54%
Jun 22, 2026	47.33	47.33	47.33	47.33	47.33	-0.36%
Jun 18, 2026	47.50	47.50	47.50	47.50	47.50	1.43%
Jun 17, 2026	46.83	46.83	46.83	46.83	46.83	-0.40%
Jun 16, 2026	47.02	47.02	47.02	47.02	47.02	-0.30%
Jun 15, 2026	47.16	47.16	47.16	47.16	47.16	2.28%
Jun 12, 2026	46.11	46.11	46.11	46.11	46.11	1.61%
Jun 11, 2026	45.38	45.38	45.38	45.38	45.38	2.30%
Jun 10, 2026	44.36	44.36	44.36	44.36	44.36	-2.23%
Jun 9, 2026	45.37	45.37	45.37	45.37	45.37	1.96%
Jun 8, 2026	44.50	44.50	44.50	44.50	44.50	-1.37%
Jun 5, 2026	45.12	45.12	45.12	45.12	45.12	-4.63%
Jun 4, 2026	47.31	47.31	47.31	47.31	47.31	-0.46%
Jun 3, 2026	47.53	47.53	47.53	47.53	47.53	-1.14%
Jun 2, 2026	48.08	48.08	48.08	48.08	48.08	1.41%
Jun 1, 2026	47.41	47.41	47.41	47.41	47.41	1.76%
May 29, 2026	46.59	46.59	46.59	46.59	46.59	0.91%
May 28, 2026	46.17	46.17	46.17	46.17	46.17	-0.52%
May 27, 2026	46.41	46.41	46.41	46.41	46.41	0.65%
May 26, 2026	46.11	46.11	46.11	46.11	46.11	1.83%
May 22, 2026	45.28	45.28	45.28	45.28	45.28	0.18%
May 21, 2026	45.20	45.20	45.20	45.20	45.20	1.50%
May 20, 2026	44.53	44.53	44.53	44.53	44.53	0.68%
May 19, 2026	44.23	44.23	44.23	44.23	44.23	-1.38%
May 18, 2026	44.85	44.85	44.85	44.85	44.85	0.11%
May 15, 2026	44.80	44.80	44.80	44.80	44.80	-2.67%
May 14, 2026	46.03	46.03	46.03	46.03	46.03	1.39%
May 13, 2026	45.40	45.40	45.40	45.40	45.40	-0.35%
May 12, 2026	45.56	45.56	45.56	45.56	45.56	-1.64%
May 11, 2026	46.32	46.32	46.32	46.32	46.32	0.06%
May 8, 2026	46.29	46.29	46.29	46.29	46.29	0.33%
May 7, 2026	46.14	46.14	46.14	46.14	46.14	0.17%
May 6, 2026	46.06	46.06	46.06	46.06	46.06	3.53%
May 5, 2026	44.49	44.49	44.49	44.49	44.49	0.72%
May 4, 2026	44.17	44.17	44.17	44.17	44.17	1.52%
May 1, 2026	43.51	43.51	43.51	43.51	43.51	-0.07%
Apr 30, 2026	43.54	43.54	43.54	43.54	43.54	-0.14%
Apr 29, 2026	43.60	43.60	43.60	43.60	43.60	0.25%
Apr 28, 2026	43.49	43.49	43.49	43.49	43.49	-0.50%
Apr 27, 2026	43.71	43.71	43.71	43.71	43.71	0.23%
Apr 24, 2026	43.61	43.61	43.61	43.61	43.61	1.07%