Membership Collective Group (MCG) Stock Chart & Stock Price History $7.59 -0.10 (-1.30%) As of 02/21/2025 Add Compare Share Share Chart Stock AnalysisChartCompetitorsFinancialsHeadlinesInsider TradesSEC FilingsTrends Membership Collective Group Stock Price Performance 5 Day Performance-3.68%1 Month Performance-2.57%3 Month Performance+50.00%6 Month Performance+27.78%Year-To-Date Performance+1.20%1 Year Performance+33.63% Receive MCG Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Membership Collective Group and its competitors with MarketBeat's FREE daily newsletter. Email Address MCG Stock Chart for Saturday, February, 22, 2025 MCG Chart by TradingView Membership Collective Group Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization02/21/2025$7.78$7.78$7.82$7.70225,145 shs$454.50 million02/20/2025$7.77$7.78+0.13%$7.82$7.70225,145 shs$454.50 million02/19/2025$7.88$7.77-1.40%$7.97$7.75294,321 shs$384.40 million02/18/2025$7.88$7.88$7.93$7.84146,179 shs$460.34 million02/17/2025$7.88$7.88$7.93$7.84146,179 shs$460.34 million02/14/2025$7.86$7.86$7.97$7.77190,652 shs$459.17 million02/13/2025$7.86$7.86$7.97$7.77190,652 shs$459.17 million02/12/2025$7.90$7.86-0.51%$7.97$7.77190,652 shs$459.17 million02/11/2025$7.79$7.90+1.41%$7.97$7.75239,175 shs$461.51 million02/10/2025$7.79$7.79$7.85$7.54429,843 shs$455.08 million Get the Latest News and Ratings for MCG and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Membership Collective Group and its competitors with MarketBeat's FREE daily newsletter. 02/07/2025$7.59$7.77+2.37%$7.80$7.56481,101 shs$453.92 million02/06/2025$7.64$7.59-0.65%$7.78$7.55494,058 shs$443.40 million02/05/2025$7.87$7.64-2.92%$7.86$7.58484,107 shs$446.32 million02/04/2025$7.87$7.87$8.17$7.80424,024 shs$459.76 million02/03/2025$7.87$7.87$8.17$7.80424,024 shs$459.76 million01/31/2025$8.29$7.98-3.74%$8.34$7.90883,105 shs$466.18 million01/30/2025$7.37$8.29+12.48%$8.47$7.623.69 million shs$484.29 million01/29/2025$7.45$7.37-1.07%$7.54$7.33200,370 shs$430.55 million01/28/2025$7.68$7.45-2.99%$7.72$7.42548,855 shs$435.22 million01/27/2025$7.68$7.68$7.75$7.50312,011 shs$448.66 million01/24/2025$7.79$7.79$7.80$7.45185,353 shs$455.08 million01/23/2025$7.79$7.79$7.80$7.45185,353 shs$455.08 million01/22/2025$7.53$7.79+3.45%$7.80$7.45185,353 shs$455.08 million01/21/2025$7.53$7.53$7.77$7.40781,839 shs$439.90 million Related Companies ROOT Stock Price Chart IGIC Stock Price Chart BOW Stock Price Chart SLQT Stock Price Chart TIPT Stock Price Chart HIPO Stock Price Chart AMBC Stock Price Chart TWFG Stock Price Chart WDH Stock Price Chart GOCO Stock Price Chart Receive MCG Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Membership Collective Group and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:MCG) was last updated on 2/22/2025 by MarketBeat.com Staff From Our PartnersCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredElon’s “New Gold”MIT scientists just developed a brand-new metal… A metal that’s shaping up to be, not only the biggest brea...True Market Insiders | SponsoredMarket down? Do this now.During Trump's first term, his tariffs sent gold prices soaring. Investors who acted early made a fortune. Now...Colonial Metals | SponsoredThis Crypto Is Set to Explode in FebruaryIt's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...Crypto 101 Media | Sponsored$2 Trillion Disappears Because of Fed's Secretive New Move$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...Stansberry Research | SponsoredBuy this AI Stock Before Elon’s AnnouncementWith Trump back in office, xAI is primed to become the leader in generative AI, leaving competitors in the dus...InvestorPlace | SponsoredSecret financial plot unfolding in Washington DC… [DEVELOPING]What stocks are next up to soar in 2025? I believe I’ve found the answer - and it might surprise you. Yo...Timothy Sykes | SponsoredBuy NVDA Now? After weeks of volatility, did President Trump just turn Nvidia (NVDA) into a raging BUY? The beloved chip...Chaikin Analytics | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Membership Collective Group Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Membership Collective Group With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free MCG Stock Alerts