MEMBX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Apr 23, 2026	43.15	43.15	43.15	43.15	43.15	-0.44%
Apr 22, 2026	43.34	43.34	43.34	43.34	43.34	0.32%
Apr 21, 2026	43.20	43.20	43.20	43.20	43.20	-0.35%
Apr 20, 2026	43.35	43.35	43.35	43.35	43.35	-0.53%
Apr 17, 2026	43.58	43.58	43.58	43.58	43.58	0.21%
Apr 16, 2026	43.49	43.49	43.49	43.49	43.49	0.72%
Apr 15, 2026	43.18	43.18	43.18	43.18	43.18	0.77%
Apr 14, 2026	42.85	42.85	42.85	42.85	42.85	1.52%
Apr 13, 2026	42.21	42.21	42.21	42.21	42.21	0.17%
Apr 10, 2026	42.14	42.14	42.14	42.14	42.14	0.38%
Apr 9, 2026	41.98	41.98	41.98	41.98	41.98	-0.33%
Apr 8, 2026	42.12	42.12	42.12	42.12	42.12	4.54%
Apr 7, 2026	40.29	40.29	40.29	40.29	40.29	0.10%
Apr 6, 2026	40.25	40.25	40.25	40.25	40.25	1.13%
Apr 2, 2026	39.80	39.80	39.80	39.80	39.80	-0.72%
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%