Membrane Historical Data

MBRN
Download
Date Close Price change Market cap Trading volume
May 8, 2026 $0.000258
+0.28%
$-- $19
May 7, 2026 $0.000258
-2.47%
$2,963 $19
Apr 27, 2026 $0.000259
-3.82%
$-- $28
Apr 26, 2026 $0.00027
-0.47%
$3,102 $29
Apr 7, 2026 $0.000261
+0.42%
$-- $3
Mar 30, 2026 $0.000261
+2.31%
$-- $1
Mar 29, 2026 $0.000256
-1.14%
$2,940 $1
Feb 17, 2026 $0.000333
-2.16%
$-- $1
Feb 16, 2026 $0.00034
+0.59%
$3,913 $1
Jan 22, 2026 $0.000486
+0.80%
$-- $83
Jan 21, 2026 $0.000483
-3.53%
$5,550 $82
Jan 20, 2026 $0.000499
-12.30%
$5,741 $366
Jan 18, 2026 $0.000725
-0.82%
$-- $95
Dec 28, 2025 $0.000692
+0.34%
$-- $5
Dec 27, 2025 $0.000682
-0.78%
$7,909 $5
Dec 11, 2025 $0.00113
-3.29%
$-- $1
Dec 10, 2025 $0.00117
-0.81%
$13,504 $1
Oct 26, 2025 $0.00207
+8.55%
$23,840 $7
Oct 25, 2025 $0.00191
-0.44%
$21,979 $11
Oct 15, 2025 $0.0021
-2.39%
$24,162 $83
Oct 11, 2025 $0.00182
-2.15%
$-- $2
Oct 10, 2025 $0.00247
-1.35%
$28,392 $61
Oct 8, 2025 $0.0026
+1.11%
$29,949 $3
Oct 7, 2025 $0.00274
-3.41%
$-- $235
Oct 6, 2025 $0.00284
-4.13%
$32,627 $244
Oct 5, 2025 $0.00296
-1.65%
$34,094 $1,470
Oct 3, 2025 $0.00236
+1.39%
$27,178 $18
Oct 2, 2025 $0.00233
-5.48%
$26,815 $23
Sep 26, 2025 $0.00186
+1.59%
$-- $30
Sep 25, 2025 $0.00187
-5.17%
$21,363 $30
Sep 24, 2025 $0.00195
-0.50%
$22,450 $14
Sep 18, 2025 $0.00228
+0.36%
$26,234 $1
Aug 29, 2025 $0.00226
-5.23%
$-- $1
Aug 28, 2025 $0.00238
+0.51%
$27,354 $3
Aug 27, 2025 $0.00234
+0.66%
$26,913 $0
Aug 26, 2025 $0.00225
+2.07%
$-- $1
Aug 25, 2025 $0.00222
-6.99%
$25,340 $1
Aug 24, 2025 $0.0024
-0.79%
$-- $1
Aug 23, 2025 $0.00242
-1.66%
$27,852 $1
Aug 22, 2025 $0.00246
+9.15%
$28,307 $3
Aug 21, 2025 $0.00227
-0.35%
$25,935 $12
Aug 20, 2025 $0.00229
+0.60%
$26,392 $6
Aug 18, 2025 $0.00237
-3.18%
$27,243 $6
Aug 17, 2025 $0.00245
-0.24%
$28,158 $10
Aug 13, 2025 $0.00262
+1.30%
$30,101 $9
Aug 12, 2025 $0.00259
+6.86%
$29,760 $96
Aug 10, 2025 $0.00241
-1.92%
$-- $13
Aug 9, 2025 $0.00246
-0.46%
$28,263 $16
Aug 6, 2025 $0.00233
+0.20%
$-- $4
Aug 5, 2025 $0.00233
-1.56%
$26,768 $7
Download