MGMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	48.28	48.50	48.28	48.50	48.50	0.08%	7,311
May 28, 2026	48.23	48.65	48.23	48.46	48.46	0.48%	15,521
May 27, 2026	48.36	48.45	48.18	48.23	48.23	0.14%	2,692
May 26, 2026	47.99	48.18	47.99	48.16	48.16	1.18%	4,505
May 22, 2026	47.56	47.65	47.22	47.60	47.60	0.89%	46,974
May 21, 2026	46.58	47.33	46.58	47.18	47.18	0.08%	4,998
May 20, 2026	46.67	47.14	44.81	47.14	47.14	1.55%	12,395
May 19, 2026	46.44	46.62	46.42	46.42	46.42	-0.92%	6,731
May 18, 2026	46.99	47.15	46.85	46.85	46.85	-0.15%	5,038
May 15, 2026	46.87	46.94	46.75	46.92	46.92	-1.51%	5,042
May 14, 2026	47.74	47.88	47.64	47.64	47.64	0.38%	7,373
May 13, 2026	47.54	47.57	47.45	47.46	47.46	-1.25%	2,161
May 12, 2026	48.24	48.24	47.69	48.06	48.06	-0.70%	3,547
May 11, 2026	48.62	48.68	48.34	48.40	48.40	-0.64%	22,004
May 8, 2026	48.44	48.72	48.44	48.71	48.71	1.00%	22,647
May 7, 2026	48.31	48.50	48.22	48.23	48.23	-1.48%	5,040
May 6, 2026	48.76	48.95	48.76	48.95	48.95	0.55%	1,463
May 5, 2026	48.24	48.81	48.19	48.68	48.68	1.13%	12,453
May 4, 2026	49.89	49.90	47.90	48.14	48.14	-0.15%	15,712
May 1, 2026	48.19	48.23	47.88	48.21	48.21	0.01%	11,333
Apr 30, 2026	47.85	48.21	47.69	48.21	48.21	1.54%	5,340
Apr 29, 2026	47.56	47.63	47.30	47.48	47.48	-0.60%	6,406
Apr 28, 2026	47.74	47.77	47.74	47.77	47.77	-0.65%	3,093
Apr 27, 2026	48.05	48.09	47.92	48.08	48.08	0.15%	66,299
Apr 24, 2026	47.57	48.01	47.56	48.01	48.01	0.61%	6,069
Apr 23, 2026	47.78	47.78	47.37	47.72	47.72	-0.34%	2,703
Apr 22, 2026	48.30	48.30	47.64	47.88	47.88	0.15%	21,379
Apr 21, 2026	48.66	48.66	47.81	47.81	47.81	-0.45%	2,502
Apr 20, 2026	47.92	48.11	47.91	48.03	48.03	0.12%	2,742
Apr 17, 2026	47.58	48.03	47.58	47.97	47.97	1.87%	3,721
Apr 16, 2026	47.10	47.19	47.04	47.09	47.09	-0.03%	2,641
Apr 15, 2026	47.18	47.25	47.07	47.11	47.11	-0.37%	6,689
Apr 14, 2026	47.50	47.67	47.27	47.28	47.28	-0.24%	4,142
Apr 13, 2026	46.85	47.39	46.85	47.39	47.39	1.26%	4,896
Apr 10, 2026	46.89	46.93	46.70	46.80	46.80	-0.36%	2,495
Apr 9, 2026	46.42	47.02	46.42	46.97	46.97	0.86%	1,204
Apr 8, 2026	47.02	47.02	46.57	46.57	46.57	1.98%	5,280
Apr 7, 2026	45.56	45.66	45.39	45.66	45.66	-0.64%	3,126
Apr 6, 2026	45.70	46.02	45.70	45.96	45.96	0.75%	4,943
Apr 2, 2026	44.91	45.64	44.91	45.62	45.62	0.51%	12,524
Apr 1, 2026	45.23	45.65	45.05	45.39	45.39	0.60%	27,697
Mar 31, 2026	44.81	45.17	44.81	45.12	45.12	1.69%	4,392
Mar 30, 2026	44.72	44.73	44.14	44.37	44.37	-0.59%	5,173
Mar 27, 2026	44.98	44.98	44.56	44.63	44.63	-1.08%	11,914
Mar 26, 2026	45.50	45.78	45.12	45.12	45.12	-1.30%	2,912
Mar 25, 2026	45.83	45.83	45.39	45.72	45.72	1.15%	4,521
Mar 24, 2026	44.68	45.53	44.68	45.20	45.20	1.14%	8,809
Mar 23, 2026	44.67	45.16	44.67	44.69	44.69	1.87%	7,620
Mar 20, 2026	44.47	44.47	43.76	43.87	43.87	-1.81%	2,445
Mar 19, 2026	44.04	44.96	44.04	44.68	44.68	0.04%	3,616