MGMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.46%	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	-1.09%	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	-1.82%	2,445
Mar 19, 2026	44.04	44.96	44.04	44.68	44.68	0.04%	3,616
Mar 18, 2026	45.10	45.17	44.66	44.66	44.66	-1.08%	1,749
Mar 17, 2026	45.03	45.48	45.03	45.15	45.15	1.12%	1,047
Mar 16, 2026	44.93	44.93	44.62	44.65	44.65	0.72%	1,102
Mar 13, 2026	44.79	44.79	44.23	44.33	44.33	-0.68%	22,021
Mar 12, 2026	44.57	44.98	44.51	44.63	44.63	-1.63%	4,826
Mar 11, 2026	45.47	45.47	44.98	45.37	45.37	-0.79%	7,886
Mar 10, 2026	46.20	46.21	45.48	45.73	45.73	-0.39%	11,663
Mar 9, 2026	45.57	46.04	44.85	45.91	45.91	-0.26%	4,442
Mar 6, 2026	46.34	46.34	45.95	46.03	46.03	-2.46%	22,353
Mar 5, 2026	47.36	47.36	46.81	47.19	47.19	-1.70%	3,315
Mar 4, 2026	47.75	48.16	47.75	48.01	48.01	0.68%	6,317
Mar 3, 2026	47.07	47.73	46.69	47.68	47.68	-0.91%	4,201
Mar 2, 2026	48.00	48.20	47.28	48.12	48.12	-	6,162
Feb 27, 2026	47.70	48.18	47.70	48.12	48.12	-1.21%	4,878
Feb 26, 2026	48.61	49.00	48.25	48.71	48.71	0.10%	8,376
Feb 25, 2026	48.35	48.88	48.20	48.66	48.66	-0.04%	40,176
Feb 24, 2026	48.29	49.38	48.29	48.68	48.68	0.64%	4,193
Feb 23, 2026	48.34	48.48	48.15	48.37	48.37	-1.55%	8,350
Feb 20, 2026	48.92	49.38	48.92	49.13	49.13	-0.09%	3,758
Feb 19, 2026	49.27	49.27	48.85	49.18	49.18	-0.22%	3,068