First Trust Multi-Manager Large Growth ETF (MMLG)
NYSEARCA: MMLG · Real-Time Price · USD
29.26
-0.13 (-0.45%)
May 9, 2025, 12:09 PM - Market open
MMLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 29.33 | 29.61 | 29.33 | 29.39 | 29.39 | 1.14% | 3,045 |
| May 7, 2025 | 28.95 | 29.14 | 28.86 | 29.06 | 29.06 | 0.62% | 11,265 |
| May 6, 2025 | 28.71 | 29.11 | 28.71 | 28.88 | 28.88 | -0.87% | 11,801 |
| May 5, 2025 | 28.99 | 29.30 | 28.99 | 29.13 | 29.13 | -0.57% | 2,868 |
| May 2, 2025 | 29.18 | 29.39 | 29.15 | 29.30 | 29.30 | 2.13% | 10,585 |
| May 1, 2025 | 28.82 | 28.98 | 28.65 | 28.69 | 28.69 | 1.15% | 251,776 |
| Apr 30, 2025 | 27.80 | 28.37 | 27.61 | 28.37 | 28.37 | 0.34% | 4,687 |
| Apr 29, 2025 | 28.07 | 28.34 | 28.02 | 28.27 | 28.27 | 0.57% | 10,913 |
| Apr 28, 2025 | 28.20 | 28.21 | 27.83 | 28.11 | 28.11 | -0.11% | 2,645 |
| Apr 25, 2025 | 27.85 | 28.14 | 27.74 | 28.14 | 28.14 | 1.30% | 3,947 |
| Apr 24, 2025 | 27.07 | 27.79 | 27.07 | 27.78 | 27.78 | 3.50% | 12,276 |
| Apr 23, 2025 | 26.99 | 27.34 | 26.76 | 26.84 | 26.84 | 2.63% | 12,007 |
| Apr 22, 2025 | 25.85 | 26.24 | 25.85 | 26.15 | 26.15 | 2.67% | 10,823 |
| Apr 21, 2025 | 25.78 | 25.80 | 25.19 | 25.47 | 25.47 | -2.56% | 4,690 |
| Apr 17, 2025 | 26.20 | 26.30 | 26.10 | 26.14 | 26.14 | -0.03% | 9,649 |
| Apr 16, 2025 | 26.40 | 26.59 | 25.85 | 26.15 | 26.15 | -2.36% | 8,974 |
| Apr 15, 2025 | 26.89 | 26.95 | 26.73 | 26.78 | 26.78 | 0.75% | 6,372 |
| Apr 14, 2025 | 27.16 | 27.16 | 26.38 | 26.58 | 26.58 | 0.26% | 21,819 |
| Apr 11, 2025 | 26.12 | 26.52 | 25.82 | 26.51 | 26.51 | 1.65% | 5,268 |
| Apr 10, 2025 | 26.64 | 26.66 | 25.76 | 26.08 | 26.08 | -4.33% | 238,034 |
| Apr 9, 2025 | 24.34 | 27.35 | 24.17 | 27.26 | 27.26 | 12.08% | 39,003 |
| Apr 8, 2025 | 25.80 | 25.86 | 23.95 | 24.32 | 24.32 | -1.01% | 10,946 |
| Apr 7, 2025 | 22.92 | 25.78 | 22.92 | 24.57 | 24.57 | 0.98% | 59,148 |
| Apr 4, 2025 | 25.11 | 25.11 | 24.33 | 24.33 | 24.33 | -6.57% | 15,711 |
| Apr 3, 2025 | 26.28 | 26.41 | 26.00 | 26.04 | 26.04 | -6.77% | 20,372 |
| Apr 2, 2025 | 27.12 | 28.09 | 27.12 | 27.93 | 27.93 | 1.38% | 6,762 |
| Apr 1, 2025 | 27.20 | 27.56 | 27.03 | 27.55 | 27.55 | 0.88% | 17,807 |
| Mar 31, 2025 | 26.52 | 27.31 | 26.52 | 27.31 | 27.31 | -0.34% | 12,845 |
| Mar 28, 2025 | 27.66 | 27.66 | 27.32 | 27.40 | 27.40 | -2.79% | 30,480 |
| Mar 27, 2025 | 28.31 | 28.56 | 28.19 | 28.19 | 28.19 | -1.26% | 5,921 |
| Mar 26, 2025 | 29.20 | 29.20 | 28.48 | 28.55 | 28.55 | -2.70% | 2,572 |
| Mar 25, 2025 | 29.37 | 29.39 | 29.31 | 29.34 | 29.34 | 0.45% | 1,596 |
| Mar 24, 2025 | 29.15 | 29.23 | 29.12 | 29.21 | 29.21 | 2.56% | 6,941 |
| Mar 21, 2025 | 28.14 | 28.48 | 28.14 | 28.48 | 28.48 | 0.49% | 9,018 |
| Mar 20, 2025 | 28.20 | 28.63 | 28.20 | 28.34 | 28.34 | -0.14% | 8,279 |
| Mar 19, 2025 | 27.99 | 28.48 | 27.86 | 28.38 | 28.38 | 2.27% | 8,095 |
| Mar 18, 2025 | 28.17 | 28.21 | 27.63 | 27.75 | 27.75 | -2.20% | 13,884 |
| Mar 17, 2025 | 28.23 | 28.48 | 28.23 | 28.37 | 28.37 | 0.94% | 5,401 |
| Mar 14, 2025 | 27.66 | 28.11 | 27.66 | 28.11 | 28.11 | 3.23% | 9,022 |
| Mar 13, 2025 | 27.86 | 27.86 | 27.20 | 27.23 | 27.23 | -2.57% | 9,125 |
| Mar 12, 2025 | 28.10 | 28.14 | 27.67 | 27.95 | 27.95 | 1.94% | 10,669 |
| Mar 11, 2025 | 27.38 | 27.71 | 27.10 | 27.42 | 27.42 | 1.17% | 28,368 |
| Mar 10, 2025 | 27.31 | 27.31 | 26.85 | 27.10 | 27.10 | -4.97% | 146,917 |
| Mar 7, 2025 | 28.56 | 28.56 | 27.83 | 28.52 | 28.52 | -0.35% | 6,384 |
| Mar 6, 2025 | 29.52 | 29.52 | 28.58 | 28.62 | 28.62 | -4.33% | 6,420 |
| Mar 5, 2025 | 29.56 | 29.95 | 29.49 | 29.92 | 29.92 | 1.58% | 6,339 |
| Mar 4, 2025 | 29.28 | 29.73 | 28.86 | 29.45 | 29.45 | -0.64% | 16,219 |
| Mar 3, 2025 | 30.39 | 30.44 | 29.49 | 29.64 | 29.64 | -2.78% | 11,343 |
| Feb 28, 2025 | 29.82 | 30.49 | 29.82 | 30.49 | 30.49 | 1.74% | 7,848 |
| Feb 27, 2025 | 31.02 | 31.04 | 29.97 | 29.97 | 29.97 | -2.69% | 15,914 |