MGMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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