MGMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2025	35.90	36.03	35.68	35.91	35.91	0.50%	12,445
Apr 14, 2025	35.68	35.96	35.32	35.73	35.73	1.33%	3,430
Apr 11, 2025	34.82	35.38	34.30	35.26	35.26	1.15%	38,239
Apr 10, 2025	35.49	35.49	34.24	34.86	34.86	-4.02%	17,072
Apr 9, 2025	33.64	42.10	32.09	36.32	36.32	8.32%	28,429
Apr 8, 2025	35.46	35.46	33.13	33.53	33.53	-1.38%	61,212
Apr 7, 2025	33.06	35.56	33.06	34.00	34.00	-1.59%	11,796
Apr 4, 2025	34.60	34.60	34.10	34.55	34.55	-5.47%	50,956
Apr 3, 2025	37.29	37.29	36.34	36.55	36.55	-5.82%	8,022
Apr 2, 2025	38.38	38.81	38.37	38.81	38.81	0.57%	6,644
Apr 1, 2025	37.92	38.59	37.79	38.59	38.59	-0.03%	8,110
Mar 31, 2025	37.61	38.60	37.61	38.60	38.60	0.79%	22,574
Mar 28, 2025	38.94	38.94	38.19	38.30	38.30	-2.09%	7,732
Mar 27, 2025	38.98	39.29	38.98	39.11	39.11	-0.17%	8,873
Mar 26, 2025	39.27	39.33	39.00	39.18	39.18	0.01%	13,753
Mar 25, 2025	39.17	39.29	39.15	39.18	39.18	-0.06%	6,082
Mar 24, 2025	39.17	39.20	39.11	39.20	39.20	1.86%	2,928
Mar 21, 2025	38.49	38.63	38.39	38.49	38.49	-1.17%	13,232
Mar 20, 2025	39.22	39.22	38.94	38.94	38.94	-0.41%	8,956
Mar 19, 2025	38.66	39.14	38.63	39.10	39.10	1.35%	11,338
Mar 18, 2025	38.28	38.58	38.28	38.58	38.58	0.26%	6,319
Mar 17, 2025	38.71	38.71	38.41	38.48	38.48	-0.47%	8,381
Mar 14, 2025	38.21	38.66	38.21	38.66	38.66	2.46%	3,534
Mar 13, 2025	38.44	38.44	37.65	37.73	37.73	-2.03%	4,925
Mar 12, 2025	38.42	38.70	38.39	38.51	38.51	-	10,121
Mar 11, 2025	38.51	38.65	38.18	38.51	38.51	-0.18%	13,913
Mar 10, 2025	38.74	39.06	38.36	38.58	38.58	-2.40%	21,731
Mar 7, 2025	39.28	39.55	38.82	39.53	39.53	0.68%	8,368