MGMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	50.64	50.98	50.56	50.96	50.96	0.58%	1,160
Jun 29, 2026	50.93	50.93	50.55	50.67	50.67	0.25%	5,817
Jun 26, 2026	50.49	50.83	50.44	50.54	50.54	0.32%	6,513
Jun 25, 2026	50.57	50.79	50.22	50.38	50.38	1.10%	3,139
Jun 24, 2026	49.69	50.00	49.68	49.83	49.83	0.85%	2,578
Jun 23, 2026	49.59	49.66	49.41	49.41	49.41	-0.62%	1,563
Jun 22, 2026	49.59	50.12	49.17	49.72	49.72	-1.31%	6,335
Jun 18, 2026	49.36	50.38	49.35	50.38	50.38	1.72%	13,013
Jun 17, 2026	49.97	50.11	49.53	49.53	49.53	-0.67%	2,590
Jun 16, 2026	50.37	50.37	49.87	49.87	49.87	-0.47%	3,382
Jun 15, 2026	50.71	50.71	50.09	50.10	50.10	-0.23%	5,927
Jun 12, 2026	50.33	50.48	50.18	50.21	50.21	0.56%	17,548
Jun 11, 2026	49.21	49.96	49.13	49.93	49.93	2.39%	53,766
Jun 10, 2026	49.31	49.76	48.77	48.77	48.77	-0.79%	43,028
Jun 9, 2026	49.66	49.66	49.12	49.16	49.16	0.36%	3,292
Jun 8, 2026	49.04	49.34	48.98	48.98	48.98	1.07%	1,695
Jun 5, 2026	49.00	49.05	48.36	48.46	48.46	-1.62%	11,137
Jun 4, 2026	48.90	49.37	48.90	49.26	49.26	1.21%	7,806
Jun 3, 2026	48.88	48.88	48.52	48.67	48.67	-0.68%	2,444
Jun 2, 2026	48.60	49.08	48.60	49.00	49.00	0.37%	2,900
Jun 1, 2026	48.22	48.82	48.15	48.82	48.82	0.66%	6,386
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