MGMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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