First Trust Multi-Manager Large Growth ETF (MMLG)
NYSEARCA: MMLG · Real-Time Price · USD
33.81
+0.11 (0.33%)
Nov 21, 2025, 4:00 PM EST - Market closed
MMLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 33.80 | 34.05 | 33.23 | 33.81 | 33.81 | 0.33% | 5,734 |
| Nov 20, 2025 | 35.29 | 35.34 | 33.65 | 33.70 | 33.70 | -2.52% | 26,629 |
| Nov 19, 2025 | 34.48 | 34.79 | 34.37 | 34.57 | 34.57 | 0.79% | 5,604 |
| Nov 18, 2025 | 34.12 | 34.59 | 34.06 | 34.30 | 34.30 | -1.14% | 34,644 |
| Nov 17, 2025 | 35.07 | 35.11 | 34.47 | 34.70 | 34.70 | -1.10% | 13,977 |
| Nov 14, 2025 | 35.17 | 35.28 | 35.08 | 35.08 | 35.08 | 0.12% | 3,352 |
| Nov 13, 2025 | 35.58 | 35.58 | 34.91 | 35.04 | 35.04 | -2.45% | 5,451 |
| Nov 12, 2025 | 36.34 | 36.34 | 35.92 | 35.92 | 35.92 | -0.34% | 6,764 |
| Nov 11, 2025 | 36.03 | 36.13 | 35.87 | 36.05 | 36.05 | -0.79% | 6,391 |
| Nov 10, 2025 | 36.00 | 36.33 | 35.98 | 36.33 | 36.33 | 2.48% | 6,123 |
| Nov 7, 2025 | 34.92 | 35.45 | 34.92 | 35.45 | 35.45 | -0.10% | 1,591 |
| Nov 6, 2025 | 35.81 | 35.81 | 35.46 | 35.49 | 35.49 | -1.79% | 6,259 |
| Nov 5, 2025 | 36.01 | 36.41 | 36.01 | 36.14 | 36.14 | 0.02% | 6,295 |
| Nov 4, 2025 | 36.65 | 36.65 | 36.13 | 36.13 | 36.13 | -2.25% | 7,911 |
| Nov 3, 2025 | 37.29 | 37.29 | 36.87 | 36.96 | 36.96 | 0.08% | 13,037 |
| Oct 31, 2025 | 37.23 | 37.23 | 36.84 | 36.93 | 36.93 | 0.51% | 3,755 |
| Oct 30, 2025 | 36.91 | 37.21 | 36.74 | 36.74 | 36.74 | -2.12% | 14,821 |
| Oct 29, 2025 | 37.65 | 37.66 | 37.38 | 37.54 | 37.54 | 0.38% | 13,338 |
| Oct 28, 2025 | 37.42 | 37.49 | 37.22 | 37.40 | 37.40 | 0.78% | 13,092 |
| Oct 27, 2025 | 37.13 | 37.13 | 36.91 | 37.11 | 37.11 | 1.62% | 15,051 |
| Oct 24, 2025 | 36.63 | 36.63 | 36.52 | 36.52 | 36.52 | 0.99% | 1,073 |
| Oct 23, 2025 | 35.61 | 36.20 | 35.61 | 36.16 | 36.16 | 1.15% | 6,572 |
| Oct 22, 2025 | 36.09 | 36.13 | 35.44 | 35.75 | 35.75 | -1.13% | 7,914 |
| Oct 21, 2025 | 36.16 | 36.26 | 36.06 | 36.16 | 36.16 | 0.10% | 5,413 |
| Oct 20, 2025 | 36.00 | 36.20 | 36.00 | 36.12 | 36.12 | 1.04% | 8,497 |
| Oct 17, 2025 | 35.73 | 35.80 | 35.61 | 35.75 | 35.75 | 0.03% | 3,029 |
| Oct 16, 2025 | 36.25 | 36.28 | 35.56 | 35.74 | 35.74 | -0.56% | 8,048 |
| Oct 15, 2025 | 36.23 | 36.39 | 35.94 | 35.94 | 35.94 | 0.31% | 1,972 |
| Oct 14, 2025 | 35.63 | 36.11 | 35.31 | 35.83 | 35.83 | -0.89% | 4,927 |
| Oct 13, 2025 | 36.00 | 36.17 | 35.87 | 36.15 | 36.15 | 2.23% | 4,320 |
| Oct 10, 2025 | 36.75 | 36.75 | 35.35 | 35.36 | 35.36 | -3.62% | 8,920 |
| Oct 9, 2025 | 36.56 | 36.69 | 36.56 | 36.69 | 36.69 | -0.11% | 5,998 |
| Oct 8, 2025 | 36.52 | 36.73 | 36.52 | 36.73 | 36.73 | 1.23% | 10,914 |
| Oct 7, 2025 | 36.46 | 36.50 | 36.13 | 36.28 | 36.28 | -0.30% | 9,003 |
| Oct 6, 2025 | 36.39 | 36.62 | 36.35 | 36.39 | 36.39 | 0.30% | 6,239 |
| Oct 3, 2025 | 36.53 | 36.53 | 36.28 | 36.28 | 36.28 | -0.35% | 7,156 |
| Oct 2, 2025 | 36.32 | 36.45 | 36.20 | 36.41 | 36.41 | 0.27% | 7,467 |
| Oct 1, 2025 | 36.02 | 36.33 | 36.02 | 36.31 | 36.31 | 0.19% | 6,905 |
| Sep 30, 2025 | 36.16 | 36.25 | 35.96 | 36.24 | 36.24 | -0.03% | 13,048 |
| Sep 29, 2025 | 36.26 | 36.28 | 36.23 | 36.25 | 36.25 | 0.90% | 74,714 |
| Sep 26, 2025 | 36.03 | 36.03 | 35.83 | 35.93 | 35.93 | 0.29% | 6,174 |
| Sep 25, 2025 | 35.53 | 35.87 | 35.53 | 35.82 | 35.82 | -0.60% | 1,900 |
| Sep 24, 2025 | 36.48 | 36.48 | 35.96 | 36.04 | 36.04 | -0.66% | 11,193 |
| Sep 23, 2025 | 36.83 | 36.83 | 36.24 | 36.28 | 36.28 | -1.44% | 11,067 |
| Sep 22, 2025 | 36.54 | 36.83 | 36.54 | 36.81 | 36.81 | 0.55% | 5,584 |
| Sep 19, 2025 | 36.54 | 36.63 | 36.39 | 36.61 | 36.61 | 0.63% | 17,002 |
| Sep 18, 2025 | 36.24 | 36.53 | 36.24 | 36.38 | 36.38 | 0.93% | 57,584 |
| Sep 17, 2025 | 36.03 | 36.18 | 35.86 | 36.05 | 36.05 | -0.45% | 77,911 |
| Sep 16, 2025 | 36.17 | 36.23 | 36.15 | 36.21 | 36.21 | -0.11% | 237,872 |
| Sep 15, 2025 | 35.97 | 36.29 | 35.97 | 36.25 | 36.25 | 0.85% | 9,319 |