Membership Collective Group (MCG) Stock Chart & Stock Price History $6.49 +0.55 (+9.26%) As of 03/17/2025 Add Compare Share Share Chart Stock AnalysisChartCompetitorsFinancialsHeadlinesInsider TradesSEC FilingsTrends Membership Collective Group Stock Price Performance 5 Day Performance+25.05%1 Month Performance-16.47%3 Month Performance+28.51%6 Month Performance+25.53%Year-To-Date Performance-13.47%1 Year Performance+7.99% 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 Wednesday, March, 19, 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 Capitalization03/18/2025$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 million03/13/2025$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 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. 03/04/2025$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 million02/26/2025$7.58$7.58$7.63$7.42195,248 shs$442.82 million02/25/2025$7.59$7.58-0.13%$7.63$7.42195,248 shs$442.82 million02/24/2025$7.59$7.59$7.72$7.55409,721 shs$443.40 million02/21/2025$7.78$7.78$7.82$7.70225,145 shs$454.50 million02/20/2025$7.77$7.78+0.13%$7.82$7.70225,145 shs$454.50 million02/19/2025$7.88$7.77-1.40%$7.97$7.75294,321 shs$384.40 million02/18/2025$7.88$7.88$7.93$7.84146,179 shs$460.34 million Related Companies TRUP Stock Price Chart IGIC Stock Price Chart BOW Stock Price Chart TIPT Stock Price Chart HIPO Stock Price Chart SLQT Stock Price Chart WDH Stock Price Chart TWFG Stock Price Chart HIT 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 3/19/2025 by MarketBeat.com Staff From Our Partners$2 Trillion Disappears Because of Fed's Secretive New Move$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...Stansberry Research | SponsoredHas Trump finally met his match?Dylan Jovine predicted the 2008 crash over a year before it happened. Folks who listened to him had the chance...Behind the Markets | SponsoredA brutally honest economic warning for 2025 (see proof)New York Times best-selling financial author and world-renowned economist Addison Wiggin (a man who’s worked s...Banyan Hill Publishing | 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“Amazon Coin” set to outperform BitcoinChris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...True Market Insiders | SponsoredMusk’s real agenda in D.C. In this urgent exposé, you’ll discover… How Elon and Donald Trump are quietly drawing a radical new map of ...Porter & Company | SponsoredDOGE could send 6 AI stocks through the roofStay alert for Elon Musk and the Department of Government Efficiency's next move … Expect an announcement f...Weiss Ratings | SponsoredThe real reason gold is soaring (and likely to continue)Trump’s Policies Are Fueling a Gold Boom—Here’s Your Chance to Profit Donald Trump’s bold policies are driv...Golden Portfolio | 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: Your Password: Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: 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.
