MGMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 8, 2025	44.76	44.78	44.34	44.43	44.43	-0.69%	8,399
Dec 5, 2025	44.62	44.92	44.62	44.74	44.74	0.33%	8,565
Dec 4, 2025	44.44	44.62	44.44	44.59	44.59	0.01%	1,824
Dec 3, 2025	44.00	44.61	44.00	44.59	44.59	1.73%	27,440
Dec 2, 2025	43.69	43.86	43.62	43.83	43.83	0.73%	3,379
Dec 1, 2025	42.85	43.75	42.85	43.51	43.51	-0.09%	4,953
Nov 28, 2025	43.53	43.55	43.53	43.55	43.55	0.28%	1,028
Nov 26, 2025	43.35	43.67	43.35	43.43	43.43	0.21%	2,979
Nov 25, 2025	42.55	43.34	42.55	43.34	43.34	2.25%	4,723
Nov 24, 2025	42.39	42.39	42.39	42.39	42.39	0.92%	468
Nov 21, 2025	41.19	42.10	41.19	42.00	42.00	3.02%	2,338
Nov 20, 2025	42.05	42.24	40.77	40.77	40.77	-1.69%	5,185
Nov 19, 2025	41.40	41.80	41.40	41.47	41.47	-0.10%	3,758
Nov 18, 2025	41.39	41.71	41.39	41.51	41.51	0.46%	22,543
Nov 17, 2025	42.16	42.20	41.32	41.32	41.32	-2.32%	8,839
Nov 14, 2025	42.27	42.46	42.11	42.30	42.30	-0.26%	6,653
Nov 13, 2025	43.14	43.15	42.28	42.41	42.41	-2.09%	4,853
Nov 12, 2025	43.44	43.44	43.31	43.32	43.31	-0.08%	3,694
Nov 11, 2025	43.17	43.36	43.10	43.35	43.35	0.39%	5,364
Nov 10, 2025	43.29	43.54	43.16	43.18	43.18	0.40%	6,709
Nov 7, 2025	42.95	43.03	42.71	43.01	43.01	0.16%	4,056
Nov 6, 2025	43.33	43.33	42.87	42.94	42.94	-1.34%	3,538
Nov 5, 2025	42.74	43.59	42.74	43.52	43.52	1.93%	6,073
Nov 4, 2025	42.29	42.83	42.29	42.70	42.70	-0.99%	3,986
Nov 3, 2025	42.88	43.28	42.73	43.13	43.13	1.27%	13,854
Oct 31, 2025	42.44	42.59	42.36	42.59	42.59	0.12%	8,616
Oct 30, 2025	42.79	42.80	42.52	42.54	42.54	-1.07%	2,630
Oct 29, 2025	43.67	43.67	42.70	43.00	43.00	-1.74%	6,970
Oct 28, 2025	43.98	43.98	43.52	43.76	43.76	-0.30%	20,696
Oct 27, 2025	44.17	44.17	43.74	43.89	43.89	-0.79%	5,272
Oct 24, 2025	44.30	44.35	44.20	44.24	44.24	0.64%	2,244
Oct 23, 2025	43.90	43.99	43.83	43.96	43.96	1.41%	2,940
Oct 22, 2025	43.59	43.86	43.17	43.35	43.35	-0.73%	6,947
Oct 21, 2025	43.45	43.87	43.45	43.67	43.67	0.28%	30,193
Oct 20, 2025	43.55	43.69	43.43	43.55	43.55	1.35%	4,053
Oct 17, 2025	43.21	43.26	42.87	42.97	42.97	-1.10%	4,715
Oct 16, 2025	44.15	44.15	43.22	43.45	43.45	-1.18%	54,033
Oct 15, 2025	44.19	44.26	43.78	43.97	43.97	0.41%	92,163
Oct 14, 2025	42.41	43.97	42.41	43.79	43.79	1.58%	9,370
Oct 13, 2025	43.10	43.16	42.84	43.11	43.11	1.82%	3,286
Oct 10, 2025	43.48	43.48	42.21	42.34	42.34	-2.41%	5,935
Oct 9, 2025	43.86	43.89	43.27	43.39	43.38	-1.37%	4,241
Oct 8, 2025	43.69	43.99	43.63	43.99	43.99	1.36%	1,651
Oct 7, 2025	44.00	44.00	43.38	43.40	43.40	-1.37%	913
Oct 6, 2025	44.71	44.71	44.00	44.00	44.00	-0.39%	1,940
Oct 3, 2025	44.50	44.52	44.17	44.17	44.17	0.09%	1,834
Oct 2, 2025	44.16	44.17	43.80	44.13	44.13	0.35%	4,190
Oct 1, 2025	43.95	44.14	43.75	43.98	43.98	-0.16%	9,755
Sep 30, 2025	43.93	44.05	43.53	44.05	44.05	0.12%	1,438
Sep 29, 2025	44.31	44.31	43.90	44.00	44.00	-0.22%	3,390