Membership Collective Group (MCG) Stock Chart & Stock Price History $7.66 +0.19 (+2.54%) As of 08/13/2025 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 37.52%, with a year-to-date return of 2.13%. In the past month, the stock has increased 5.80%, reflecting recent market activity. As of the latest close, Membership Collective Group traded at $7.66 with a market cap of $447.49 million and volume of 389,604 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+17.67%1 Month Performance+5.80%3 Month Performance+21.20%Year-To-Date Performance+2.13%1 Year Performance+37.52% MCG Stock Chart for Friday, August, 15, 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 Capitalization08/14/2025$7.47$7.66+2.54%$7.80$7.50389,604 shs$447.49 million08/13/2025$7.27$7.47+2.75%$7.61$7.26294,326 shs$436.39 million08/12/2025$7.29$7.27-0.27%$7.40$7.21303,135 shs$424.71 million08/11/2025$7.29$7.29$7.50$6.81532,423 shs$425.88 million08/08/2025$6.49$6.51+0.31%$6.56$6.29511,105 shs$380.31 million08/07/2025$6.64$6.49-2.26%$6.62$6.42152,046 shs$379.14 million08/06/2025$6.31$6.64+5.23%$6.69$6.39136,953 shs$387.90 million08/05/2025$6.31$6.31$6.33$6.12287,068 shs$368.62 million08/04/2025$6.31$6.31$6.33$6.12287,068 shs$368.62 million08/01/2025$6.51$6.51$6.53$6.30203,316 shs$380.31 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. 07/31/2025$6.51$6.51$6.53$6.30203,316 shs$380.31 million07/30/2025$6.41$6.51+1.56%$6.53$6.30203,316 shs$380.31 million07/29/2025$6.54$6.41-1.99%$6.58$6.40154,909 shs$374.47 million07/28/2025$6.54$6.54$6.63$6.43158,438 shs$382.06 million07/25/2025$6.52$6.46-0.92%$6.75$6.46167,754 shs$377.39 million07/24/2025$6.38$6.52+2.19%$6.67$6.30357,141 shs$380.89 million07/23/2025$6.49$6.38-1.69%$6.45$6.24657,341 shs$372.71 million07/22/2025$6.86$6.49-5.39%$6.86$6.44545,613 shs$379.14 million07/21/2025$6.86$6.86$6.90$6.67305,816 shs$400.75 million07/18/2025$6.83$6.73-1.46%$6.94$6.72217,372 shs$393.16 million07/17/2025$6.88$6.83-0.73%$7.08$6.79205,270 shs$399.00 million07/16/2025$7.24$6.88-4.97%$7.15$6.82214,235 shs$401.92 million07/15/2025$7.24$7.24$7.48$7.10424,267 shs$422.95 million07/14/2025$7.24$7.24$7.48$7.10424,267 shs$422.95 million Related Companies CLOV Stock Price Chart YB Stock Price Chart BOW Stock Price Chart IGIC Stock Price Chart TIPT Stock Price Chart HIPO Stock Price Chart HRTG Stock Price Chart WDH Stock Price Chart ACIC 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 8/15/2025 by MarketBeat.com Staff From Our PartnersTrump’s national nightmare is herePorter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...Porter & Company | SponsoredAlex’s “Next Magnificent Seven” stocksThe original “Magnificent Seven” turned $7K into $1.18 million. Now, Alex Green has identified AI’s Next Ma...The Oxford Club | SponsoredThe Robotics Revolution has arrived … and one $7 stock could take off as a result.Something big is brewing in Washington. According to my research, an executive order from President Trump c...Weiss Ratings | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredGENIUS Act: Cancel Your Money?A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...Priority Gold | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | SponsoredTrump set to Boost Social Security Checks by 400%?If you're collecting or planning to collect social security... You should see this presentation about Presi...InvestorPlace | SponsoredBONUS GUIDE - Ben Stein Prepares For the Next Financial CrisisWith inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...Goldco Precious Metals | 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.
MarketBeat All Access