Free Trial
→ Sell NVDA Now? (From Chaikin Analytics) (Ad) Free MCG Stock Alerts

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

Membership Collective Group logo
$5.40
+0.09 (+1.69%)
(As of 11/1/2024 ET)
Compare

Membership Collective Group Stock Price Performance

5 Day
Performance
+1.89%
1 Month
Performance
+8.00%
3 Month
Performance
+18.42%
6 Month
Performance
+2.08%
Year-To-Date
Performance
-24.16%
1 Year
Performance
-28.00%
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

Ad Chaikin Analytics
Sell NVDA Now?
Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's what that means for your money. Billionaire Wall Street investors are quietly offloading millions of shares. What do they know that you don't? It's arguably the most popular stock in the world. Now, one 50-year Wall Street legend says its day in the sun could finally be coming to an end. Last year, he warned of two stocks that went on to crash 60%.
Now he's just issued a warning for the most popular stock in the world: Nvidia (NVDA).

MCG Stock Chart for Saturday, November, 2, 2024

MCG Chart by TradingView

Membership Collective Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$5.39$5.31
-1.48%		$5.41$5.2082,012 shs$310.21 million
10/31/2024$5.37$5.39
+0.37%		$5.49$5.3142,089 shs$314.88 million
10/30/2024$5.33$5.37
+0.75%		$5.44$5.3444,370 shs$313.71 million
10/29/2024$5.30$5.33
+0.57%		$5.50$5.2979,812 shs$311.37 million
10/28/2024$5.30$5.30$5.45$5.2656,814 shs$309.62 million
10/25/2024$5.29$5.29$5.33$5.1882,241 shs$309.04 million
10/24/2024$5.51$5.29
-3.99%		$5.33$5.1882,241 shs$309.04 million
10/23/2024$5.51$5.51$5.57$5.35147,740 shs$321.89 million
10/22/2024$5.42$5.51
+1.66%		$5.57$5.35147,740 shs$321.89 million
10/21/2024$5.46$5.42
-0.73%		$5.54$5.3579,584 shs$316.63 million
10/18/2024$5.56$5.40
-2.88%		$5.64$5.3895,104 shs$315.46 million
10/17/2024$5.39$5.56
+3.15%		$5.57$5.3597,981 shs$324.81 million
10/16/2024$5.31$5.39
+1.51%		$5.46$5.2590,753 shs$314.88 million
10/15/2024$5.07$5.31
+4.73%		$5.32$4.9884,264 shs$310.21 million
10/14/2024$5.07$5.07$5.24$5.05112,984 shs$296.18 million
10/11/2024$5.06$5.14
+1.58%		$5.17$4.9575,837 shs$300.27 million
10/10/2024$5.07$5.06
-0.20%		$5.19$5.0187,180 shs$295.60 million
10/09/2024$5.24$5.07
-3.24%		$5.31$5.0747,709 shs$296.18 million
10/08/2024$5.24$5.24$5.34$5.1272,068 shs$306.12 million
10/07/2024$5.29$5.24
-0.95%		$5.34$5.1272,068 shs$306.12 million
10/04/2024$5.11$5.15
+0.78%		$5.19$5.0680,989 shs$300.86 million
10/03/2024$5.00$5.11
+2.20%		$5.13$4.9850,357 shs$298.52 million
10/02/2024$5.10$5.00
-1.96%		$5.16$4.98125,475 shs$292.10 million
10/01/2024$5.10$5.10$5.39$5.07115,218 shs$297.94 million
09/30/2024$5.39$5.10
-5.38%		$5.39$5.07115,218 shs$297.94 million
09/27/2024$4.87$4.92
+1.03%		$5.10$4.89133,439 shs$287.42 million
09/26/2024$5.08$4.87
-4.13%		$5.18$4.83165,813 shs$284.50 million
09/25/2024$5.08$5.08$5.23$5.0297,311 shs$296.77 million
09/24/2024$6.58$5.08
-22.80%		$5.23$5.0297,311 shs$296.77 million
09/23/2024$5.12$6.58
+28.52%		$6.73$6.30240,600 shs$384.40 million
09/20/2024$5.17$5.12
-0.97%		$5.31$5.06216,712 shs$299.11 million
09/19/2024$5.17$5.17$5.34$5.1692,869 shs$302.03 million
09/18/2024$5.31$5.17
-2.64%		$5.34$5.1692,869 shs$302.03 million
09/17/2024$5.37$5.31
-1.12%		$5.40$5.2684,968 shs$310.21 million
09/16/2024$5.37$5.37$5.62$5.34132,425 shs$313.71 million
09/13/2024$5.46$5.37
-1.65%		$5.45$5.3393,553 shs$313.71 million
09/12/2024$5.46$5.46$5.49$5.19113,735 shs$318.97 million
09/11/2024$5.44$5.46
+0.37%		$5.49$5.19113,735 shs$318.97 million
09/10/2024$5.88$5.44
-7.48%		$5.89$5.38143,647 shs$317.80 million
09/09/2024$5.88$5.88$5.90$5.59208,101 shs$343.50 million
Sell NVDA Now? (Ad)

Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's what that means for your money. Billionaire Wall Street investors are quietly offloading millions of shares. What do they know that you don't? It's arguably the most popular stock in the world. Now, one 50-year Wall Street legend says its day in the sun could finally be coming to an end. Last year, he warned of two stocks that went on to crash 60%.

Now he's just issued a warning for the most popular stock in the world: Nvidia (NVDA).
09/06/2024$5.51$5.58
+1.27%		$5.61$5.37152,396 shs$325.98 million
09/05/2024$5.60$5.51
-1.61%		$5.68$5.37120,679 shs$321.89 million
09/04/2024$6.29$5.60
-10.97%		$6.20$5.38382,179 shs$327.15 million
09/03/2024$6.29$6.29$6.49$6.23385,117 shs$367.46 million
09/02/2024$6.29$6.29$6.49$6.23385,117 shs$367.46 million
08/30/2024$6.33$6.21
-1.90%		$6.43$6.10176,569 shs$362.78 million
08/29/2024$6.25$6.33
+1.28%		$6.38$6.20271,015 shs$369.79 million
08/28/2024$6.25$6.25$6.25$6.03296,023 shs$365.12 million
08/27/2024$6.58$6.25
-5.02%		$6.25$6.03296,023 shs$365.12 million
08/26/2024$5.99$6.58
+9.85%		$6.73$6.30240,600 shs$384.40 million
08/23/2024$5.94$5.99
+0.84%		$6.03$5.92172,452 shs$349.93 million
08/22/2024$5.89$5.94
+0.85%		$6.00$5.82229,139 shs$347.01 million
08/21/2024$5.66$5.89
+4.06%		$5.93$5.62258,531 shs$344.09 million
08/20/2024$5.62$5.66
+0.71%		$5.72$5.58277,464 shs$330.65 million
08/19/2024$5.62$5.62$5.79$5.53271,276 shs$328.32 million
08/16/2024$5.57$5.62
+0.90%		$5.79$5.53271,276 shs$328.32 million
08/15/2024$5.59$5.57
-0.36%		$5.67$5.39181,865 shs$325.39 million
08/14/2024$4.91$5.59
+13.85%		$5.62$5.00326,280 shs$326.56 million
08/13/2024$4.91$4.91$5.06$4.85218,522 shs$286.84 million
08/12/2024$5.03$4.91
-2.39%		$5.06$4.85218,496 shs$286.84 million
08/09/2024$4.55$4.85
+6.59%		$4.88$4.52332,769 shs$283.33 million
08/08/2024$4.55$4.55$4.81$4.55197,727 shs$265.81 million
08/07/2024$4.91$4.55
-7.33%		$4.81$4.55195,217 shs$265.81 million
08/06/2024$4.64$4.91
+5.82%		$5.11$4.43580,053 shs$286.84 million
08/05/2024$4.64$4.64$4.77$4.45314,354 shs$271.06 million
08/02/2024$5.01$4.56
-8.98%		$4.99$4.53305,913 shs$266.39 million
08/01/2024$5.01$5.01$5.14$4.77296,631 shs$292.68 million

Related Companies

This page (NYSE:MCG) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
Sell NVDA Now?
Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...
Chaikin Analytics | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored
Blackrock’s Sending THIS Crypto Higher on Purpose
It's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...
Crypto 101 Media | Sponsored
Nvidia warning urgent
I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...
Porter & Company | Sponsored
Nothing can stop this gold rally
After what's felt like nearly a decade of disappointing gains, gold is stronger than ever and continues to hit...
Stansberry Research | Sponsored
Wall St. Legend: Millions of Americans About to Fall Out of the 1%
Wall Street insider reveals the financial tidal wave about to knock millions of Americans out of the One Perce...
InvestorPlace | Sponsored