Membership Collective Group (MCG) Stock Chart & Stock Price History $7.72 +0.07 (+0.92%) As of 07/2/2025 Add Compare Share Share Chart Stock AnalysisChartCompetitorsFinancialsHeadlinesInsider TradesSEC FilingsTrendsBuy This Stock 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 41.39%, with a year-to-date return of 2.93%. In the past month, the stock has increased 23.52%, reflecting recent market activity. As of the latest close, Membership Collective Group traded at $7.65 with a market cap of $446.91 million and volume of 597,125 shares. 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 5 Day Performance+6.04%1 Month Performance+23.52%3 Month Performance+24.92%Year-To-Date Performance+2.93%1 Year Performance+41.39% MCG Stock Chart for Thursday, July, 3, 2025 MCG Chart by TradingView Membership Collective Group Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization07/03/2025$7.65$7.72+0.92%$7.74$7.45221,528 shs$451.00 million07/02/2025$7.35$7.65+4.08%$7.68$7.32597,125 shs$446.91 million07/01/2025$7.35$7.35$7.45$7.30246,385 shs$429.38 million06/30/2025$7.35$7.35$7.45$7.21274,754 shs$429.38 million06/27/2025$7.28$7.28$7.30$7.10202,878 shs$425.29 million06/26/2025$7.14$7.28+1.96%$7.30$7.10202,878 shs$425.29 million06/25/2025$7.07$7.14+0.99%$7.36$7.09273,857 shs$417.11 million06/24/2025$7.04$7.07+0.43%$7.17$6.75274,784 shs$413.02 million06/23/2025$7.04$7.04$7.13$6.93170,821 shs$411.27 million06/20/2025$6.88$6.88$7.00$6.84177,764 shs$401.92 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. 06/19/2025$6.94$6.88-0.86%$7.00$6.84177,764 shs$401.92 million06/18/2025$6.68$6.94+3.89%$7.04$6.86299,827 shs$405.43 million06/17/2025$6.68$6.68$6.72$6.55300,754 shs$390.24 million06/16/2025$6.68$6.68$6.72$6.55300,754 shs$390.24 million06/13/2025$6.69$6.71+0.30%$6.77$6.43145,022 shs$391.99 million06/12/2025$6.42$6.69+4.21%$6.71$6.35255,405 shs$390.82 million06/11/2025$6.42$6.42$6.50$6.3175,406 shs$375.05 million06/10/2025$6.27$6.42+2.39%$6.50$6.3175,406 shs$375.05 million06/09/2025$6.27$6.27$6.51$6.2698,415 shs$366.29 million06/06/2025$6.46$6.40-0.93%$6.52$6.34122,361 shs$373.88 million06/05/2025$6.34$6.46+1.89%$6.47$6.3284,551 shs$377.39 million06/04/2025$6.25$6.34+1.44%$6.44$6.21113,345 shs$370.38 million06/03/2025$6.31$6.25-0.95%$6.45$6.21179,167 shs$365.12 million06/02/2025$6.31$6.31$6.41$6.25173,541 shs$368.62 million Related Companies CLOV Stock Price Chart BOW Stock Price Chart IGIC Stock Price Chart YB Stock Price Chart TIPT Stock Price Chart HRTG Stock Price Chart HIPO Stock Price Chart ACIC Stock Price Chart WDH Stock Price Chart SLQT 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 7/3/2025 by MarketBeat.com Staff From Our PartnersHere's the last trade you should make before heading out for the weekend tomorrow.Make this one trade at 2:59 PM on Friday afternoon, and you'll thank me on Monday morning.Timothy Sykes | SponsoredThis Signal Only Flashes Once Every 4 Years – And It Just TriggeredThis same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredTrump’s New Order Could Boost Social Security Benefits by 400%If you collect—or plan to collect—Social Security, you need to see this. A new initiative tied to President...InvestorPlace | SponsoredA grave, grave error.Famed financial analyst, Porter Stansberry, calls this technology “The Final Frontier” because it holds the ke...Porter & Company | SponsoredThis Crypto Is Set to Explode in JanuaryFree summit: How to profit from the Coinbase-Deribit deal Our hedge fund experts know exactly what this mea...Crypto 101 Media | SponsoredThe $15 Gold Fund That Pays Up to $1,152/MonthGold prices are breaking records. But while everyone else is fixated on headlines… They're missing somet...Investors Alley | SponsoredForget Nvidia, This “Ghost Town” Company Holds the Key to the AI BoomCold War Discovery Could Unlock $100 Trillion in Wealth Jeff recently traveled to an American ghost town to...Brownstone Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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.
