MGMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	39.33	39.64	39.33	39.61	39.61	0.79%	7,709
Jun 26, 2025	38.62	39.31	38.62	39.30	39.30	1.34%	13,281
Jun 25, 2025	38.92	38.92	38.68	38.78	38.78	-0.98%	6,530
Jun 24, 2025	39.07	39.23	39.06	39.16	39.16	0.88%	4,056
Jun 23, 2025	38.62	38.82	38.46	38.82	38.82	0.95%	5,123
Jun 20, 2025	38.89	38.89	38.38	38.45	38.45	-0.66%	9,110
Jun 18, 2025	39.05	39.12	38.71	38.71	38.71	0.11%	3,711
Jun 17, 2025	38.52	38.90	38.52	38.67	38.67	-0.62%	6,874
Jun 16, 2025	38.82	39.00	38.82	38.91	38.91	1.06%	8,898
Jun 13, 2025	38.87	38.87	38.40	38.50	38.50	-1.71%	2,903
Jun 12, 2025	39.05	39.26	38.83	39.17	39.17	-0.28%	7,240
Jun 11, 2025	39.29	39.35	39.11	39.28	39.28	0.26%	29,369
Jun 10, 2025	39.40	39.58	39.08	39.18	39.18	-0.33%	4,985
Jun 9, 2025	39.45	39.49	39.31	39.31	39.31	0.23%	5,880
Jun 6, 2025	39.12	39.22	39.00	39.22	39.22	1.87%	3,148
Jun 5, 2025	38.57	38.57	38.39	38.50	38.50	-0.26%	3,327
Jun 4, 2025	38.72	38.72	38.47	38.60	38.60	-0.03%	4,339
Jun 3, 2025	38.23	38.67	38.23	38.61	38.61	1.10%	6,091
Jun 2, 2025	38.42	38.42	37.89	38.19	38.19	-0.32%	5,237
May 30, 2025	38.02	38.37	37.96	38.31	38.31	-0.26%	5,701
May 29, 2025	38.24	38.43	38.04	38.41	38.41	0.43%	9,685
May 28, 2025	38.60	38.60	38.23	38.25	38.25	-1.32%	9,167
May 27, 2025	38.25	38.76	38.25	38.76	38.76	2.52%	5,063
May 23, 2025	37.66	37.91	37.62	37.81	37.81	-0.16%	5,411
May 22, 2025	37.68	37.96	37.68	37.87	37.87	0.19%	8,819
May 21, 2025	38.33	38.39	37.72	37.80	37.80	-2.08%	7,030
May 20, 2025	38.64	38.73	38.47	38.60	38.60	-0.23%	5,391
May 19, 2025	38.57	38.69	38.48	38.69	38.69	-0.40%	1,320
May 16, 2025	38.85	38.85	38.69	38.85	38.85	0.02%	3,156
May 15, 2025	38.46	38.90	38.46	38.84	38.84	0.48%	7,830
May 14, 2025	38.86	38.92	38.60	38.66	38.66	-1.00%	9,123
May 13, 2025	39.00	39.18	38.99	39.05	39.05	0.64%	5,748
May 12, 2025	39.11	39.11	38.61	38.80	38.80	2.62%	14,116
May 9, 2025	37.67	37.81	37.56	37.81	37.81	0.11%	6,494
May 8, 2025	37.36	37.91	37.36	37.77	37.77	1.59%	6,886
May 7, 2025	37.40	37.41	36.96	37.18	37.18	-0.21%	19,705
May 6, 2025	37.21	37.38	37.09	37.26	37.26	-0.69%	4,803
May 5, 2025	37.48	37.81	37.48	37.52	37.52	-0.74%	6,314
May 2, 2025	37.50	37.82	37.28	37.80	37.80	2.08%	8,719
May 1, 2025	36.72	37.18	36.72	37.03	37.03	0.57%	11,384
Apr 30, 2025	36.37	36.82	36.37	36.82	36.82	-0.75%	3,163
Apr 29, 2025	36.82	37.21	36.80	37.10	37.10	0.92%	3,266
Apr 28, 2025	36.52	36.83	36.52	36.76	36.76	-0.38%	5,574
Apr 25, 2025	36.55	36.90	36.47	36.90	36.90	-0.11%	8,507
Apr 24, 2025	36.63	36.94	36.63	36.94	36.94	1.95%	7,249
Apr 23, 2025	36.83	36.87	36.16	36.23	36.23	0.65%	10,405
Apr 22, 2025	35.71	36.07	35.71	36.00	36.00	1.78%	1,918
Apr 21, 2025	35.95	35.95	35.00	35.37	35.37	-1.91%	29,434
Apr 17, 2025	36.04	36.26	35.80	36.06	36.06	1.35%	22,457
Apr 16, 2025	35.79	35.88	35.26	35.58	35.58	-0.92%	32,624