Membership Collective Group (MCG) Stock Chart & Stock Price History $6.59 -0.01 (-0.15%) As of 03/26/2025 Add Compare Share Share Chart Stock AnalysisChartCompetitorsFinancialsHeadlinesInsider TradesSEC FilingsTrendsBuy This Stock Membership Collective Group Stock Price Performance 5 Day Performance-6.92%1 Month Performance-9.60%3 Month Performance-13.18%6 Month Performance+22.26%Year-To-Date Performance-12.13%1 Year Performance+10.39% 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 Friday, March, 28, 2025 MCG Chart by TradingViewRemove Ads 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 Capitalization03/27/2025$7.08$6.59-6.92%$6.77$6.45249,535 shs$384.98 million03/26/2025$7.08$7.08$7.12$6.69296,249 shs$413.61 million03/25/2025$7.08$7.08$7.12$6.69296,249 shs$413.61 million03/24/2025$7.08$7.08$7.12$6.69296,249 shs$413.61 million03/21/2025$7.27$6.99-3.85%$7.32$6.97659,679 shs$408.35 million03/20/2025$6.67$7.27+9.00%$7.28$6.73660,534 shs$424.71 million03/19/2025$6.49$6.67+2.77%$6.70$6.26597,728 shs$389.66 million03/18/2025$5.94$6.49+9.26%$6.57$5.88725,896 shs$379.14 million03/17/2025$5.94$5.94$6.03$5.28737,262 shs$347.01 million03/14/2025$5.48$5.19-5.29%$5.58$5.15584,505 shs$303.20 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. 03/13/2025$5.87$5.48-6.64%$5.95$5.44682,712 shs$320.14 million03/12/2025$6.06$5.87-3.14%$6.08$5.83491,864 shs$342.92 million03/11/2025$6.41$6.06-5.46%$6.44$6.00493,124 shs$354.02 million03/10/2025$6.41$6.41$6.51$6.37406,480 shs$374.47 million03/07/2025$6.56$6.41-2.29%$6.70$6.35195,380 shs$374.47 million03/06/2025$6.60$6.56-0.61%$6.60$6.34205,033 shs$383.23 million03/05/2025$6.60$6.60$7.06$6.55641,240 shs$385.57 million03/04/2025$7.04$6.60-6.25%$7.06$6.55641,240 shs$384.40 million03/03/2025$7.04$7.04$7.39$6.841.07 million shs$411.27 million02/28/2025$7.46$7.29-2.28%$7.53$7.27309,868 shs$425.88 million02/27/2025$7.58$7.46-1.58%$7.65$7.43155,155 shs$435.81 million Related Companies TRUP Stock Price Chart BOW Stock Price Chart IGIC Stock Price Chart TIPT Stock Price Chart HIPO Stock Price Chart SLQT Stock Price Chart WDH Stock Price Chart TWFG Stock Price Chart HRTG Stock Price Chart AMBC 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 3/28/2025 by MarketBeat.com Staff From Our PartnersA $6.9 Trillion Cash Tsunami Is Coming – Move Your Money NOWExpert: "Prepare For the Mother of All Melt-Ups" In the wake of Wall Street volatility, stock-picking legen...Stansberry Research | SponsoredElon Warns: Exec Order 14024 Targets DollarExecutive Order 14024 is paving the way for irreversible damage to the dollar's value—threatening your wealth,...Priority Gold | SponsoredWarning: “DOGE Collapse” imminentElon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...Altimetry | SponsoredEx CIA predicts 40% “double crash” – April 11The scientists here don’t study deadly viruses… directed energy weapons… or even weather control technology… ...Paradigm Press | SponsoredElon Musk is helping print “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 | SponsoredURGENT: Someone's Moving Gold Out of London...People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...Golden Portfolio | SponsoredJust Revealed: The chip company making AI look primitiveIn his just-released video presentation, this renowned market strategist — who's been called "one of the most ...InvestorPlace | SponsoredCollect $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 | 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.
