Skip to main content
logo
Tradr 2X Long Innovation 100 Monthly ETF (MQQQ)
NASDAQ: MQQQ · Real-Time Price · USD
158.45
-2.42 (-1.51%)
At close: Aug 5, 2025, 4:00 PM
158.45
0.00 (0.00%)
After-hours: Aug 5, 2025, 4:15 PM EDT

Lions Gate Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 2025161.53161.53158.45158.45158.45-1.51%606
Aug 4, 2025159.95160.89159.95160.87160.873.68%3,745
Aug 1, 2025154.88156.78154.78155.17155.17-3.85%1,282
Jul 31, 2025166.13166.13161.38161.38161.38-1.03%3,669
Jul 30, 2025163.02164.14162.30163.07163.070.29%5,100
Jul 29, 2025163.25163.34162.46162.60162.60-0.46%74,046
Jul 28, 2025163.37163.37163.35163.35163.350.62%202
Jul 25, 2025162.33162.33162.33162.33162.330.33%79
Jul 24, 2025161.79161.79161.79161.79161.790.69%76
Jul 23, 2025158.69160.69158.69160.69160.690.51%241
Jul 22, 2025158.87159.87158.87159.87159.87-0.82%905
Jul 21, 2025160.50162.27160.50161.19161.190.97%3,179
Jul 18, 2025160.37160.37159.40159.64159.64-0.24%1,036
Jul 17, 2025159.89160.15159.89160.02160.021.50%1,441
Jul 16, 2025156.39157.65155.94157.65157.650.05%5,140
Jul 15, 2025158.75158.77157.10157.57157.570.30%138,833
Jul 14, 2025157.10157.10157.10157.10157.100.64%183
Jul 11, 2025156.69156.89156.10156.10156.10-0.43%16,848
Jul 10, 2025156.71157.34156.71156.76156.76-0.32%412
Jul 9, 2025157.26157.26157.26157.26157.261.19%180
Jul 8, 2025154.60155.85154.60155.41155.410.29%12,067
Jul 7, 2025155.75155.75154.64154.96154.96-1.48%12,441
Jul 3, 2025157.72157.72157.28157.28157.281.78%218
Jul 2, 2025154.29154.53153.95154.53154.531.32%34,727
Jul 1, 2025153.99154.23152.52152.52152.52-1.53%451
Jun 30, 2025154.90155.74154.10154.88154.881.01%8,091
Jun 27, 2025153.64153.82152.82153.33153.330.65%843
Jun 26, 2025150.96152.54150.24152.35152.351.77%6,071
Jun 25, 2025150.77150.77149.22149.70149.700.45%7,983
Jun 24, 2025147.34149.45147.27149.03149.033.04%68,306
Jun 23, 2025141.18144.64141.18144.64144.642.06%2,692
Jun 20, 2025144.38144.38141.71141.73141.73-0.88%2,464
Jun 18, 2025143.35143.35142.99142.99142.99-0.05%732
Jun 17, 2025144.73144.73143.05143.05143.05-1.81%986
Jun 16, 2025144.65146.58144.42145.68145.682.63%4,328
Jun 13, 2025143.40143.56141.64141.95141.95-2.62%3,753
Jun 12, 2025145.22146.29145.14145.77145.770.37%5,081
Jun 11, 2025146.41146.92143.89145.23145.23-0.49%8,961
Jun 10, 2025144.64145.94143.63145.94145.941.08%15,847
Jun 9, 2025144.94144.94144.06144.38144.380.46%22,766
Jun 6, 2025143.95144.49143.32143.72143.721.87%2,658
Jun 5, 2025142.72145.43141.05141.08141.08-1.50%22,332
Jun 4, 2025143.92143.92142.89143.23143.230.25%62,610
Jun 3, 2025142.40142.87142.40142.87142.871.43%259
Jun 2, 2025137.45140.85137.45140.85140.851.45%36,009
May 30, 2025138.40139.05135.20138.83138.830.06%18,755
May 29, 2025142.00142.00138.35138.75138.750.33%721
May 28, 2025139.95139.95138.00138.30138.30-0.90%18,875
May 27, 2025137.55139.55137.55139.55139.554.37%951
May 23, 2025132.00134.30132.00133.70133.70-1.69%357