Free Trial

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

Membership Collective Group logo
$8.80 0.00 (0.00%)
As of 08/22/2025

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 46.91%, with a year-to-date return of 17.33%. In the past month, the stock has increased 37.93%, reflecting recent market activity.

As of the latest close, Membership Collective Group traded at $8.80 with a market cap of $514.09 million and volume of 1.28 million 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
+15.18%
1 Month
Performance
+37.93%
3 Month
Performance
+40.58%
Year-To-Date
Performance
+17.33%
1 Year
Performance
+46.91%

MCG Stock Chart for Saturday, August, 23, 2025

Membership Collective Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/22/2025$8.79$8.80
+0.11%
$8.80$8.781.28 million shs$514.09 million
08/21/2025$8.78$8.79
+0.11%
$8.80$8.771.91 million shs$513.50 million
08/20/2025$8.78$8.78$8.82$8.785.13 million shs$512.92 million
08/19/2025$7.64$8.78
+14.92%
$8.88$8.7627.17 million shs$512.92 million
08/18/2025$7.64$7.64$7.85$7.63120,811 shs$446.32 million
08/15/2025$7.66$7.81
+1.96%
$7.82$7.53380,433 shs$384.40 million
08/14/2025$7.47$7.66
+2.54%
$7.80$7.50389,604 shs$447.49 million
08/13/2025$7.27$7.47
+2.75%
$7.61$7.26294,326 shs$436.39 million
08/12/2025$7.29$7.27
-0.27%
$7.40$7.21303,135 shs$424.71 million
08/11/2025$7.29$7.29$7.50$6.81532,423 shs$425.88 million
08/08/2025$6.49$6.51
+0.31%
$6.56$6.29511,105 shs$380.31 million
08/07/2025$6.64$6.49
-2.26%
$6.62$6.42152,046 shs$379.14 million
08/06/2025$6.31$6.64
+5.23%
$6.69$6.39136,953 shs$387.90 million
08/05/2025$6.31$6.31$6.33$6.12287,068 shs$368.62 million
08/04/2025$6.31$6.31$6.33$6.12287,068 shs$368.62 million
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

This page (NYSE:MCG) was last updated on 8/23/2025 by MarketBeat.com Staff
From Our Partners