MGMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	48.50	49.07	48.50	49.07	49.07	1.15%	1,724
Oct 14, 2026	49.08	49.08	48.15	48.51	48.51	-1.24%	3,973
Oct 13, 2026	49.35	49.35	48.95	49.12	49.12	0.10%	4,733
Oct 12, 2026	49.06	49.25	49.06	49.07	49.07	-0.24%	2,795
Oct 9, 2026	49.18	49.22	49.18	49.19	49.19	-0.13%	885
Oct 8, 2026	48.80	49.25	48.80	49.25	49.25	0.24%	2,230
Oct 7, 2026	48.93	49.20	48.85	49.13	49.13	-1.34%	6,087
Oct 6, 2026	49.82	49.82	49.80	49.80	49.80	-0.14%	2,211
Oct 5, 2026	49.10	49.87	49.10	49.87	49.87	0.64%	3,292
Oct 2, 2026	49.41	49.74	49.41	49.55	49.55	1.19%	8,787
Oct 1, 2026	48.46	49.14	48.27	48.97	48.97	0.95%	12,113
Sep 30, 2026	48.87	48.87	48.51	48.51	48.51	-0.35%	5,292
Sep 29, 2026	48.45	48.68	48.40	48.68	48.68	-0.41%	2,793
Sep 28, 2026	48.88	48.96	48.88	48.88	48.88	-0.40%	769
Sep 25, 2026	49.34	49.34	49.08	49.08	49.08	-0.22%	1,002
Sep 24, 2026	48.71	49.19	48.71	49.19	49.19	0.32%	2,580
Sep 23, 2026	49.24	49.42	49.03	49.03	49.03	-0.98%	3,662
Sep 22, 2026	49.71	49.71	49.36	49.52	49.52	0.53%	9,637
Sep 21, 2026	49.22	49.36	49.15	49.26	49.26	-0.16%	5,126
Sep 18, 2026	49.40	49.40	49.07	49.34	49.34	-0.53%	6,123
Sep 17, 2026	49.70	49.79	49.51	49.60	49.60	0.22%	16,293
Sep 16, 2026	49.80	49.99	49.48	49.49	49.49	-0.62%	5,426
Sep 15, 2026	49.81	49.97	49.80	49.80	49.80	-0.08%	1,886
Sep 14, 2026	50.00	50.15	49.79	49.84	49.84	-1.05%	2,642
Sep 11, 2026	50.30	50.51	50.25	50.37	50.37	0.76%	2,081
Sep 10, 2026	49.88	49.99	49.84	49.99	49.99	-0.73%	669
Sep 9, 2026	50.55	50.55	50.33	50.36	50.36	-1.14%	1,307
Sep 8, 2026	50.97	51.12	50.94	50.94	50.94	-0.62%	1,381
Sep 4, 2026	51.15	51.29	51.15	51.26	51.26	0.59%	1,879
Sep 3, 2026	51.21	51.21	50.90	50.96	50.96	0.20%	3,329
Sep 2, 2026	50.72	51.13	50.72	50.86	50.86	1.40%	8,512
Sep 1, 2026	50.75	50.75	50.16	50.16	50.16	-1.42%	2,544
Aug 31, 2026	50.89	50.89	50.88	50.88	50.88	-0.31%	1,427
Aug 28, 2026	51.33	51.47	51.04	51.04	51.04	-0.84%	5,163
Aug 27, 2026	51.16	51.67	51.16	51.47	51.47	0.26%	7,548
Aug 26, 2026	51.21	51.47	51.02	51.34	51.34	0.08%	11,869
Aug 25, 2026	51.10	51.33	51.05	51.30	51.29	0.01%	5,180
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