Membership Collective Group (MCG) Stock Chart & Stock Price History $8.92 +0.07 (+0.79%) As of 09/4/2025 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 59.86%, with a year-to-date return of 18.93%. In the past month, the stock has increased 34.34%, reflecting recent market activity. As of the latest close, Membership Collective Group traded at $8.92 with a market cap of $521.10 million and volume of 3.51 million 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. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance+1.02%1 Month Performance+34.34%3 Month Performance+39.38%Year-To-Date Performance+18.93%1 Year Performance+59.86% MCG Stock Chart for Saturday, September, 6, 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 Capitalization09/05/2025$8.85$8.92+0.79%$8.92$8.843.51 million shs$521.10 million09/04/2025$8.84$8.85+0.11%$8.85$8.831.86 million shs$517.01 million09/03/2025$8.83$8.84+0.11%$8.84$8.82683,244 shs$516.42 million09/02/2025$8.83$8.83$8.84$8.82546,467 shs$515.84 million09/01/2025$8.83$8.83$8.84$8.82546,467 shs$515.84 million08/29/2025$8.84$8.83-0.11%$8.84$8.811.13 million shs$515.84 million08/28/2025$8.83$8.84+0.11%$8.84$8.82701,057 shs$516.42 million08/27/2025$8.81$8.83+0.23%$8.83$8.81564,757 shs$515.84 million08/26/2025$8.80$8.81+0.11%$8.82$8.791.58 million shs$514.67 million08/25/2025$8.80$8.80$8.82$8.79882,626 shs$514.09 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. 08/22/2025$8.79$8.80+0.11%$8.80$8.781.28 million shs$514.09 million08/21/2025$8.78$8.79+0.11%$8.80$8.771.91 million shs$513.50 million08/20/2025$8.78$8.78$8.82$8.785.13 million shs$512.92 million08/19/2025$7.64$8.78+14.92%$8.88$8.7627.17 million shs$512.92 million08/18/2025$7.64$7.64$7.85$7.63120,811 shs$446.32 million08/15/2025$7.66$7.81+1.96%$7.82$7.53380,433 shs$384.40 million08/14/2025$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 million Related Companies TRUP Stock Price Chart SKWD Stock Price Chart FIHL Stock Price Chart SLDE Stock Price Chart TWFG Stock Price Chart ROOT Stock Price Chart CLOV Stock Price Chart YB Stock Price Chart IGIC Stock Price Chart BOW 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 9/6/2025 by MarketBeat.com Staff From Our PartnersWarren Buffett's Strangest AI InvestmentTrump Schedules Controversial 'Market Reset' for September 30 Behind closed doors, the White House has orde...Altimetry | SponsoredOdd trade could help investors secure their wealth in 2025The most profitable phrase you’ve never heard of... Have you heard of 310F? This simple string of code coul...Eagle Publishing | 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 | SponsoredDid you spot this in the Oval Office last week?When Tim Cook stood in the Oval Office last week, all eyes were on the "unique 24K gold gift" he presented to ...InvestorPlace | SponsoredNewegg (NEGG) Earns BULLISH Rating – Up 934%The last time he shared a free AI stock pick like this, it soared 100%.Chaikin Analytics | SponsoredThe man running the U.S. dollar… is hoarding goldWhen the U.S. Treasury Secretary’s largest personal investment is gold — that’s a signal. Now a veteran gol...Golden Portfolio | SponsoredHow high will gold surge?Weiss Gold Veteran Makes Shocking New Call Weiss expert Sean Brodrick went out on a limb last year and decl...Weiss Ratings | SponsoredHow “Trump’s New Dollar” Could Impact Your WealthPresident Trump just signed a game-changing law… That could soon upgrade the U.S. dollar in your checking a...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.
Free MCG Stock Alerts