MGMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	51.29	51.30	51.18	51.29	51.29	-0.66%	3,301
Aug 21, 2026	51.79	51.79	51.63	51.63	51.63	0.40%	2,193
Aug 20, 2026	51.50	51.58	51.42	51.42	51.42	-0.50%	978
Aug 19, 2026	51.80	51.80	51.64	51.68	51.68	0.06%	1,930
Aug 18, 2026	51.74	51.74	51.64	51.65	51.65	-0.97%	1,203
Aug 17, 2026	52.22	52.30	52.04	52.15	52.15	-0.19%	3,900
Aug 14, 2026	52.21	52.25	52.21	52.25	52.25	0.83%	976
Aug 13, 2026	52.05	52.05	51.74	51.82	51.82	-0.43%	3,657
Aug 12, 2026	51.79	52.05	51.57	52.04	52.04	0.37%	9,855
Aug 11, 2026	51.79	51.85	51.69	51.85	51.85	0.70%	2,070
Aug 10, 2026	51.79	51.92	51.49	51.49	51.49	-0.56%	6,964
Aug 7, 2026	51.78	52.03	51.78	51.78	51.78	0.45%	6,819
Aug 6, 2026	51.75	51.85	51.54	51.55	51.55	-0.41%	6,772
Aug 5, 2026	51.98	51.98	51.68	51.76	51.76	-0.73%	6,226
Aug 4, 2026	51.73	52.28	51.69	52.14	52.14	1.24%	4,783
Aug 3, 2026	51.31	51.56	51.31	51.50	51.50	1.46%	5,965
Jul 31, 2026	50.51	50.82	50.49	50.76	50.76	0.97%	4,634
Jul 30, 2026	50.00	50.53	50.00	50.27	50.27	-0.61%	18,700
Jul 29, 2026	51.04	51.26	50.57	50.58	50.58	-1.12%	11,392
Jul 28, 2026	50.83	51.18	50.83	51.16	51.16	0.82%	29,081
Jul 27, 2026	50.85	50.85	50.48	50.74	50.74	0.40%	2,237
Jul 24, 2026	50.62	50.68	50.41	50.54	50.54	-0.03%	3,582
Jul 23, 2026	50.42	50.56	50.23	50.56	50.56	-0.20%	1,707
Jul 22, 2026	50.86	50.86	50.60	50.66	50.66	-0.09%	3,187
Jul 21, 2026	50.23	50.80	50.23	50.70	50.70	1.05%	5,512
Jul 20, 2026	50.53	50.53	50.18	50.18	50.18	-0.82%	5,770
Jul 17, 2026	50.45	50.73	50.42	50.59	50.59	-0.92%	70,719
Jul 16, 2026	50.66	51.06	50.66	51.06	51.06	1.39%	2,562
Jul 15, 2026	50.27	50.53	50.27	50.36	50.36	-0.21%	7,416
Jul 14, 2026	50.63	50.71	50.32	50.46	50.46	0.44%	26,924
Jul 13, 2026	50.31	50.31	50.16	50.24	50.24	0.18%	1,491
Jul 10, 2026	51.33	51.33	50.06	50.15	50.15	0.56%	3,195
Jul 9, 2026	49.77	49.94	49.62	49.87	49.87	0.75%	1,999
Jul 8, 2026	49.37	49.50	49.06	49.50	49.50	-0.68%	7,507
Jul 7, 2026	49.72	49.93	49.62	49.84	49.84	-0.80%	3,295
Jul 6, 2026	50.04	50.39	50.04	50.24	50.24	0.73%	14,514
Jul 2, 2026	50.59	50.72	49.65	49.88	49.88	-1.41%	2,887
Jul 1, 2026	50.82	51.22	50.58	50.59	50.59	-0.72%	6,532
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