Ballast Small/Mid Cap ETF (MGMT)
NYSEARCA: MGMT · Real-Time Price · USD
49.19
+1.45 (3.03%)
At close: Feb 6, 2026, 4:00 PM EST
49.19
0.00 (0.00%)
After-hours: Feb 6, 2026, 8:00 PM EST
MGMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 48.31 | 49.27 | 48.31 | 49.19 | 49.19 | 3.03% | 9,842 |
| Feb 5, 2026 | 47.75 | 48.27 | 47.62 | 47.74 | 47.74 | -1.16% | 25,470 |
| Feb 4, 2026 | 48.30 | 48.47 | 47.72 | 48.30 | 48.30 | 0.35% | 24,777 |
| Feb 3, 2026 | 47.99 | 48.58 | 47.60 | 48.13 | 48.13 | 0.23% | 55,059 |
| Feb 2, 2026 | 47.25 | 48.12 | 47.25 | 48.02 | 48.02 | 1.25% | 44,561 |
| Jan 30, 2026 | 47.82 | 47.82 | 47.28 | 47.43 | 47.43 | -2.93% | 10,812 |
| Jan 29, 2026 | 47.78 | 48.86 | 47.78 | 48.86 | 48.86 | 2.42% | 7,808 |
| Jan 28, 2026 | 47.76 | 47.87 | 47.62 | 47.71 | 47.71 | -0.61% | 12,585 |
| Jan 27, 2026 | 47.95 | 48.03 | 47.82 | 48.00 | 48.00 | 0.18% | 6,945 |
| Jan 26, 2026 | 47.94 | 48.09 | 47.92 | 47.92 | 47.92 | -0.40% | 4,390 |
| Jan 23, 2026 | 48.85 | 48.85 | 48.03 | 48.11 | 48.11 | -1.77% | 2,448 |
| Jan 22, 2026 | 49.27 | 49.27 | 48.93 | 48.98 | 48.97 | 0.44% | 3,598 |
| Jan 21, 2026 | 48.51 | 49.02 | 48.10 | 48.76 | 48.76 | 1.54% | 13,673 |
| Jan 20, 2026 | 47.74 | 48.34 | 47.74 | 48.02 | 48.02 | -0.97% | 7,805 |
| Jan 16, 2026 | 48.47 | 48.55 | 48.47 | 48.49 | 48.49 | -0.46% | 2,352 |
| Jan 15, 2026 | 47.86 | 48.80 | 47.86 | 48.72 | 48.72 | 2.48% | 4,280 |
| Jan 14, 2026 | 47.71 | 47.89 | 47.54 | 47.54 | 47.54 | 0.15% | 5,143 |
| Jan 13, 2026 | 47.43 | 47.69 | 47.43 | 47.47 | 47.47 | 0.37% | 3,832 |
| Jan 12, 2026 | 47.07 | 47.44 | 47.07 | 47.29 | 47.29 | -0.01% | 2,077 |
| Jan 9, 2026 | 46.95 | 47.35 | 46.95 | 47.30 | 47.30 | 1.79% | 3,596 |
| Jan 8, 2026 | 45.87 | 46.52 | 45.87 | 46.47 | 46.47 | 1.93% | 22,061 |
| Jan 7, 2026 | 45.52 | 45.70 | 45.52 | 45.59 | 45.59 | -0.78% | 4,670 |
| Jan 6, 2026 | 45.45 | 45.95 | 45.22 | 45.95 | 45.95 | 1.17% | 3,444 |
| Jan 5, 2026 | 44.84 | 45.51 | 44.84 | 45.42 | 45.42 | 2.02% | 7,408 |
| Jan 2, 2026 | 44.63 | 44.63 | 44.23 | 44.52 | 44.52 | 0.43% | 15,321 |
| Dec 31, 2025 | 44.65 | 44.65 | 44.33 | 44.33 | 44.33 | -0.89% | 2,073 |
| Dec 30, 2025 | 44.83 | 44.88 | 44.60 | 44.73 | 44.73 | -0.20% | 4,050 |
| Dec 29, 2025 | 44.95 | 44.95 | 44.75 | 44.82 | 44.67 | -0.86% | 9,618 |
| Dec 26, 2025 | 45.14 | 45.21 | 44.97 | 45.21 | 45.06 | -0.22% | 1,114 |
| Dec 24, 2025 | 45.10 | 45.31 | 45.10 | 45.31 | 45.16 | 0.45% | 2,762 |
| Dec 23, 2025 | 44.95 | 45.22 | 44.95 | 45.11 | 44.96 | -0.02% | 8,840 |
| Dec 22, 2025 | 45.30 | 45.34 | 45.12 | 45.12 | 44.97 | -0.02% | 10,757 |
| Dec 19, 2025 | 45.17 | 45.30 | 45.07 | 45.13 | 44.98 | - | 3,078 |
| Dec 18, 2025 | 45.37 | 45.49 | 45.11 | 45.13 | 44.98 | 0.58% | 13,066 |
| Dec 17, 2025 | 45.40 | 45.57 | 44.87 | 44.87 | 44.72 | -0.70% | 9,615 |
| Dec 16, 2025 | 45.16 | 45.34 | 45.03 | 45.19 | 45.04 | -0.18% | 12,948 |
| Dec 15, 2025 | 45.24 | 45.35 | 44.99 | 45.27 | 45.12 | 0.02% | 10,223 |
| Dec 12, 2025 | 46.01 | 46.01 | 45.25 | 45.26 | 45.11 | -1.06% | 8,017 |
| Dec 11, 2025 | 45.76 | 46.06 | 45.71 | 45.75 | 45.60 | 0.48% | 3,651 |
| Dec 10, 2025 | 44.82 | 45.53 | 44.79 | 45.53 | 45.38 | 2.11% | 15,844 |
| Dec 9, 2025 | 44.65 | 44.73 | 44.47 | 44.59 | 44.44 | 0.36% | 9,267 |
| Dec 8, 2025 | 44.76 | 44.78 | 44.34 | 44.43 | 44.28 | -0.69% | 8,399 |
| Dec 5, 2025 | 44.62 | 44.92 | 44.62 | 44.74 | 44.59 | 0.33% | 8,565 |
| Dec 4, 2025 | 44.44 | 44.62 | 44.44 | 44.59 | 44.44 | 0.01% | 1,824 |
| Dec 3, 2025 | 44.00 | 44.61 | 44.00 | 44.59 | 44.44 | 1.73% | 27,440 |
| Dec 2, 2025 | 43.69 | 43.86 | 43.62 | 43.83 | 43.68 | 0.73% | 3,379 |
| Dec 1, 2025 | 42.85 | 43.75 | 42.85 | 43.51 | 43.37 | -0.09% | 4,953 |
| Nov 28, 2025 | 43.53 | 43.55 | 43.53 | 43.55 | 43.40 | 0.28% | 1,028 |
| Nov 26, 2025 | 43.35 | 43.67 | 43.35 | 43.43 | 43.28 | 0.21% | 2,979 |
| Nov 25, 2025 | 42.55 | 43.34 | 42.55 | 43.34 | 43.19 | 2.25% | 4,723 |