MGMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	43.45	43.78	43.42	43.78	43.78	1.53%	7,264
Nov 21, 2024	42.15	43.17	42.15	43.12	43.12	2.34%	10,466
Nov 20, 2024	42.06	42.14	41.80	42.14	42.14	0.14%	6,735
Nov 19, 2024	41.16	42.10	41.16	42.07	42.07	0.82%	4,467
Nov 18, 2024	41.84	41.86	41.73	41.73	41.73	0.61%	8,482
Nov 15, 2024	41.69	41.76	41.44	41.48	41.48	-0.58%	5,855
Nov 14, 2024	41.73	41.74	41.69	41.72	41.72	-0.14%	3,828
Nov 13, 2024	42.31	42.35	41.78	41.78	41.78	-0.86%	5,392
Nov 12, 2024	42.55	42.55	42.10	42.14	42.14	-1.12%	9,512
Nov 11, 2024	42.33	42.62	42.33	42.62	42.62	1.81%	3,144
Nov 8, 2024	41.46	41.97	41.46	41.86	41.86	0.92%	6,938
Nov 7, 2024	41.56	41.71	41.39	41.48	41.48	-0.22%	2,657
Nov 6, 2024	40.73	41.63	40.73	41.57	41.57	6.43%	8,170
Nov 5, 2024	38.29	39.08	38.28	39.06	39.06	1.97%	3,528
Nov 4, 2024	38.30	38.61	38.26	38.30	38.30	0.37%	2,168
Nov 1, 2024	38.58	38.58	38.09	38.16	38.16	-0.18%	826
Oct 31, 2024	38.65	39.00	38.23	38.23	38.23	-1.19%	4,246
Oct 30, 2024	39.09	39.12	38.69	38.69	38.69	-	4,497
Oct 29, 2024	38.59	38.70	38.58	38.69	38.69	-0.18%	5,631
Oct 28, 2024	38.34	38.81	38.34	38.76	38.76	1.74%	11,374
Oct 25, 2024	38.44	38.49	38.05	38.09	38.09	0.05%	3,799
Oct 24, 2024	37.95	38.11	37.94	38.08	38.08	0.06%	4,967
Oct 23, 2024	38.46	38.53	37.93	38.05	38.05	-0.85%	5,898
Oct 22, 2024	38.46	38.47	38.38	38.38	38.38	-0.60%	4,587
Oct 21, 2024	39.01	39.01	38.61	38.61	38.61	-1.27%	3,118
Oct 18, 2024	39.63	39.63	39.07	39.11	39.11	-0.65%	2,639
Oct 17, 2024	39.45	39.45	39.27	39.37	39.37	-0.27%	12,346
Oct 16, 2024	39.61	39.61	39.40	39.48	39.48	1.25%	7,697
Oct 15, 2024	38.86	39.31	38.86	38.99	38.99	-0.43%	8,977
Oct 14, 2024	38.91	39.17	38.91	39.16	39.16	0.73%	8,198
Oct 11, 2024	38.59	38.95	38.59	38.87	38.87	1.58%	10,510
Oct 10, 2024	38.05	38.27	38.01	38.27	38.27	-0.45%	2,100
Oct 9, 2024	38.08	38.70	38.08	38.44	38.44	0.40%	8,994
Oct 8, 2024	38.13	38.33	38.08	38.29	38.29	-0.19%	183,211
Oct 7, 2024	38.44	38.44	38.10	38.36	38.36	0.13%	4,751
Oct 4, 2024	38.20	38.32	38.11	38.31	38.31	1.24%	12,670
Oct 3, 2024	37.70	38.01	37.70	37.84	37.84	-0.60%	11,765
Oct 2, 2024	38.29	38.29	38.05	38.07	38.07	-0.43%	4,455
Oct 1, 2024	38.53	38.53	38.09	38.24	38.24	-0.72%	13,120
Sep 30, 2024	38.48	38.60	38.28	38.51	38.51	0.12%	5,802
Sep 27, 2024	38.51	38.83	38.40	38.47	38.47	0.64%	2,582
Sep 26, 2024	37.11	38.41	37.11	38.22	38.22	0.92%	58,379
Sep 25, 2024	38.28	38.28	37.48	37.87	37.87	-1.57%	33,179
Sep 24, 2024	38.57	38.58	38.43	38.48	38.48	0.51%	10,745
Sep 23, 2024	38.55	38.55	38.27	38.28	38.28	-0.42%	7,151
Sep 20, 2024	38.36	38.71	38.36	38.44	38.44	-0.48%	11,431
Sep 19, 2024	38.15	38.63	38.07	38.63	38.63	2.59%	6,929
Sep 18, 2024	37.67	38.09	37.53	37.65	37.65	0.27%	18,372
Sep 17, 2024	37.49	37.93	37.49	37.55	37.55	0.77%	18,561
Sep 16, 2024	37.15	37.32	37.02	37.26	37.26	0.88%	10,233
Sep 13, 2024	36.55	37.08	36.55	36.94	36.94	2.28%	7,164
Sep 12, 2024	35.81	36.35	35.81	36.11	36.11	1.12%	10,260
Sep 11, 2024	34.99	35.76	34.99	35.71	35.71	0.01%	19,258
Sep 10, 2024	35.88	35.88	35.51	35.71	35.71	-0.91%	14,410
Sep 9, 2024	36.24	36.38	35.95	36.04	36.04	-0.19%	5,766
Sep 6, 2024	35.93	36.15	35.93	36.11	36.11	-0.88%	1,566
Sep 5, 2024	36.97	36.97	36.40	36.43	36.43	-1.02%	8,470
Sep 4, 2024	36.77	37.00	36.70	36.80	36.80	-0.33%	6,271
Sep 3, 2024	37.22	37.22	36.88	36.92	36.92	-2.88%	1,703
Aug 30, 2024	37.84	38.02	37.63	38.02	38.02	0.75%	5,463
Aug 29, 2024	37.56	38.00	37.49	37.74	37.74	0.73%	4,972
Aug 28, 2024	37.44	37.69	37.33	37.46	37.46	-0.18%	5,345
Aug 27, 2024	37.34	37.56	37.34	37.53	37.53	-0.50%	9,116
Aug 26, 2024	37.99	37.99	37.72	37.72	37.72	0.21%	3,134
Aug 23, 2024	37.47	37.68	37.47	37.64	37.64	2.79%	2,544
Aug 22, 2024	36.77	36.77	36.62	36.62	36.62	-0.86%	2,544
Aug 21, 2024	36.78	36.94	36.76	36.94	36.94	1.21%	7,091
Aug 20, 2024	36.86	36.86	36.42	36.50	36.50	-0.67%	6,237
Aug 19, 2024	36.53	36.77	35.49	36.74	36.74	1.03%	5,596
Aug 16, 2024	36.08	36.61	36.08	36.37	36.37	0.04%	11,114
Aug 15, 2024	36.20	36.50	36.20	36.36	36.36	1.75%	5,217
Aug 14, 2024	35.78	35.79	35.60	35.73	35.73	-0.15%	10,416
Aug 13, 2024	35.50	35.82	35.35	35.79	35.79	1.18%	2,497
Aug 12, 2024	35.56	35.66	35.20	35.37	35.37	0.08%	13,879
Aug 9, 2024	35.65	35.65	35.30	35.34	35.34	-0.58%	5,543
Aug 8, 2024	35.43	35.59	35.31	35.55	35.55	1.92%	3,616
Aug 7, 2024	35.74	35.74	34.88	34.88	34.88	-1.41%	5,387
Aug 6, 2024	35.31	35.52	35.19	35.38	35.38	0.30%	8,710
Aug 5, 2024	34.73	35.63	34.73	35.27	35.27	-3.34%	15,792
Aug 2, 2024	36.90	37.29	36.41	36.49	36.49	-3.52%	14,403
Aug 1, 2024	38.26	38.26	37.66	37.82	37.82	-2.95%	22,820
Jul 31, 2024	39.18	39.18	38.82	38.97	38.97	0.51%	7,060
Jul 30, 2024	38.77	38.99	38.51	38.77	38.77	0.57%	21,611
Jul 29, 2024	39.08	39.08	38.41	38.55	38.55	-0.69%	7,154
Jul 26, 2024	38.67	38.86	38.52	38.82	38.82	1.67%	11,583
Jul 25, 2024	37.73	38.58	37.73	38.18	38.18	1.37%	54,719
Jul 24, 2024	38.30	38.42	37.67	37.67	37.67	-2.21%	10,007
Jul 23, 2024	38.09	38.66	38.09	38.52	38.52	0.83%	16,955
Jul 22, 2024	37.96	38.22	37.61	38.20	38.20	1.00%	25,331
Jul 19, 2024	38.18	38.18	37.82	37.82	37.82	-1.26%	9,098
Jul 18, 2024	38.60	39.09	38.13	38.30	38.30	-1.48%	6,841
Jul 17, 2024	39.30	39.30	38.83	38.88	38.88	-0.90%	42,400
Jul 16, 2024	38.63	39.24	38.59	39.23	39.23	3.34%	7,793
Jul 15, 2024	37.89	38.22	37.89	37.96	37.96	1.40%	4,244
Jul 12, 2024	37.55	37.55	37.44	37.44	37.44	0.69%	2,786
Jul 11, 2024	36.43	37.19	36.41	37.19	37.19	3.08%	5,283
Jul 10, 2024	35.82	36.07	35.72	36.07	36.07	1.67%	9,141
Jul 9, 2024	35.81	35.81	35.48	35.48	35.48	-0.67%	13,233
Jul 8, 2024	36.01	36.01	35.60	35.72	35.72	0.48%	72,409
Jul 5, 2024	36.28	36.28	35.42	35.55	35.55	-1.28%	11,988