Free Trial

Membership Collective Group (MCG) Stock Chart & Stock Price History

Membership Collective Group logo
$6.31 -0.04 (-0.63%)
As of 08/1/2025

Membership Collective Group Stock Price Performance

The Membership Collective Group (MCG) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 38.38%, with a year-to-date return of -15.87%. In the past month, the stock has decreased 17.52%, reflecting recent market activity.

As of the latest close, Membership Collective Group traded at $6.51 with a market cap of $380.31 million and volume of 203,316 shares.

Receive MCG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Membership Collective Group and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-3.52%
1 Month
Performance
-17.52%
3 Month
Performance
+6.23%
Year-To-Date
Performance
-15.87%
1 Year
Performance
+38.38%

MCG Stock Chart for Saturday, August, 2, 2025

Membership Collective Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/01/2025$6.51$6.51$6.53$6.30203,316 shs$380.31 million
07/31/2025$6.51$6.51$6.53$6.30203,316 shs$380.31 million
07/30/2025$6.41$6.51
+1.56%
$6.53$6.30203,316 shs$380.31 million
07/29/2025$6.54$6.41
-1.99%
$6.58$6.40154,909 shs$374.47 million
07/28/2025$6.54$6.54$6.63$6.43158,438 shs$382.06 million
07/25/2025$6.52$6.46
-0.92%
$6.75$6.46167,754 shs$377.39 million
07/24/2025$6.38$6.52
+2.19%
$6.67$6.30357,141 shs$380.89 million
07/23/2025$6.49$6.38
-1.69%
$6.45$6.24657,341 shs$372.71 million
07/22/2025$6.86$6.49
-5.39%
$6.86$6.44545,613 shs$379.14 million
07/21/2025$6.86$6.86$6.90$6.67305,816 shs$400.75 million
07/18/2025$6.83$6.73
-1.46%
$6.94$6.72217,372 shs$393.16 million
07/17/2025$6.88$6.83
-0.73%
$7.08$6.79205,270 shs$399.00 million
07/16/2025$7.24$6.88
-4.97%
$7.15$6.82214,235 shs$401.92 million
07/15/2025$7.24$7.24$7.48$7.10424,267 shs$422.95 million
07/14/2025$7.24$7.24$7.48$7.10424,267 shs$422.95 million
07/11/2025$7.54$7.45
-1.19%
$7.46$7.25499,193 shs$435.22 million
07/10/2025$7.54$7.54$7.71$7.47229,058 shs$440.48 million
07/09/2025$7.53$7.54
+0.13%
$7.71$7.47229,058 shs$440.48 million
07/08/2025$7.65$7.53
-1.57%
$7.68$7.41211,575 shs$439.90 million
07/07/2025$7.65$7.65$7.81$7.64139,948 shs$446.91 million
07/04/2025$7.72$7.65
-0.91%
$7.81$7.64139,948 shs$446.91 million
07/03/2025$7.65$7.72
+0.92%
$7.74$7.45221,528 shs$451.00 million
07/02/2025$7.35$7.65
+4.08%
$7.68$7.32597,125 shs$446.91 million
07/01/2025$7.35$7.35$7.45$7.30246,385 shs$429.38 million

This page (NYSE:MCG) was last updated on 8/2/2025 by MarketBeat.com Staff
From Our Partners