Ballast Small/Mid Cap ETF (MGMT)
NYSEARCA: MGMT · Real-Time Price · USD
45.39
+0.27 (0.60%)
At close: Apr 1, 2026, 4:00 PM EDT
45.39
0.00 (0.00%)
After-hours: Apr 1, 2026, 6:30 PM EDT
MGMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 45.23 | 45.65 | 45.05 | 45.39 | 45.39 | 0.60% | 27,697 |
| Mar 31, 2026 | 44.81 | 45.17 | 44.81 | 45.12 | 45.12 | 1.69% | 4,392 |
| Mar 30, 2026 | 44.72 | 44.73 | 44.14 | 44.37 | 44.37 | -0.59% | 5,173 |
| Mar 27, 2026 | 44.98 | 44.98 | 44.56 | 44.63 | 44.63 | -1.09% | 11,914 |
| Mar 26, 2026 | 45.50 | 45.78 | 45.12 | 45.12 | 45.12 | -1.30% | 2,912 |
| Mar 25, 2026 | 45.83 | 45.83 | 45.39 | 45.72 | 45.72 | 1.15% | 4,521 |
| Mar 24, 2026 | 44.68 | 45.53 | 44.68 | 45.20 | 45.20 | 1.14% | 8,809 |
| Mar 23, 2026 | 44.67 | 45.16 | 44.67 | 44.69 | 44.69 | 1.87% | 7,620 |
| Mar 20, 2026 | 44.47 | 44.47 | 43.76 | 43.87 | 43.87 | -1.82% | 2,445 |
| Mar 19, 2026 | 44.04 | 44.96 | 44.04 | 44.68 | 44.68 | 0.04% | 3,616 |
| Mar 18, 2026 | 45.10 | 45.17 | 44.66 | 44.66 | 44.66 | -1.08% | 1,749 |
| Mar 17, 2026 | 45.03 | 45.48 | 45.03 | 45.15 | 45.15 | 1.12% | 1,047 |
| Mar 16, 2026 | 44.93 | 44.93 | 44.62 | 44.65 | 44.65 | 0.72% | 1,102 |
| Mar 13, 2026 | 44.79 | 44.79 | 44.23 | 44.33 | 44.33 | -0.68% | 22,021 |
| Mar 12, 2026 | 44.57 | 44.98 | 44.51 | 44.63 | 44.63 | -1.63% | 4,826 |
| Mar 11, 2026 | 45.47 | 45.47 | 44.98 | 45.37 | 45.37 | -0.79% | 7,886 |
| Mar 10, 2026 | 46.20 | 46.21 | 45.48 | 45.73 | 45.73 | -0.39% | 11,663 |
| Mar 9, 2026 | 45.57 | 46.04 | 44.85 | 45.91 | 45.91 | -0.26% | 4,442 |
| Mar 6, 2026 | 46.34 | 46.34 | 45.95 | 46.03 | 46.03 | -2.46% | 22,353 |
| Mar 5, 2026 | 47.36 | 47.36 | 46.81 | 47.19 | 47.19 | -1.70% | 3,315 |
| Mar 4, 2026 | 47.75 | 48.16 | 47.75 | 48.01 | 48.01 | 0.68% | 6,317 |
| Mar 3, 2026 | 47.07 | 47.73 | 46.69 | 47.68 | 47.68 | -0.91% | 4,201 |
| Mar 2, 2026 | 48.00 | 48.20 | 47.28 | 48.12 | 48.12 | - | 6,162 |
| Feb 27, 2026 | 47.70 | 48.18 | 47.70 | 48.12 | 48.12 | -1.21% | 4,878 |
| Feb 26, 2026 | 48.61 | 49.00 | 48.25 | 48.71 | 48.71 | 0.10% | 8,376 |
| Feb 25, 2026 | 48.35 | 48.88 | 48.20 | 48.66 | 48.66 | -0.04% | 40,176 |
| Feb 24, 2026 | 48.29 | 49.38 | 48.29 | 48.68 | 48.68 | 0.64% | 4,193 |
| Feb 23, 2026 | 48.34 | 48.48 | 48.15 | 48.37 | 48.37 | -1.55% | 8,350 |
| Feb 20, 2026 | 48.92 | 49.38 | 48.92 | 49.13 | 49.13 | -0.09% | 3,758 |
| Feb 19, 2026 | 49.27 | 49.27 | 48.85 | 49.18 | 49.18 | -0.22% | 3,068 |
| Feb 18, 2026 | 49.36 | 49.80 | 49.09 | 49.29 | 49.28 | -0.05% | 5,663 |
| Feb 17, 2026 | 49.80 | 49.80 | 48.86 | 49.31 | 49.31 | -1.31% | 6,146 |
| Feb 13, 2026 | 49.41 | 50.23 | 49.41 | 49.96 | 49.96 | 1.46% | 63,746 |
| Feb 12, 2026 | 49.92 | 49.92 | 48.86 | 49.24 | 49.24 | -1.58% | 19,273 |
| Feb 11, 2026 | 49.52 | 50.03 | 49.50 | 50.03 | 50.03 | 0.56% | 25,794 |
| Feb 10, 2026 | 49.65 | 49.91 | 49.65 | 49.75 | 49.75 | 0.51% | 7,946 |
| Feb 9, 2026 | 49.12 | 49.52 | 48.77 | 49.50 | 49.50 | 0.64% | 17,520 |
| 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 |