Ballast Small/Mid Cap ETF (MGMT) Historical Stock Data
36.66 ↑0.18 (0.50%)
As of April 29, 2024, 3:00pm EST.
Historical Data
In the past 30 trading days, MGMT is down -0.09% a day on average. There have been 13 days where Ballast Small/Mid Cap ETF closed green and 17 days where MGMT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 37.21 | 36.66 | ↓$0.55 (-1.48%) | 36.62 | 37.87 | 11.34K |
| 2024-04-26 | 36.15 | 36.48 | ↑$0.33 (0.91%) | 36.15 | 36.52 | 7.39K |
| 2024-04-25 | 36.13 | 36.15 | ↑$0.02 (0.05%) | 36.10 | 36.20 | 2.86K |
| 2024-04-24 | 36.43 | 36.37 | ↓$0.06 (-0.16%) | 36.12 | 36.43 | 11.12K |
| 2024-04-23 | 36.01 | 36.38 | ↑$0.37 (1.03%) | 36.01 | 36.42 | 25.77K |
| 2024-04-22 | 35.87 | 35.82 | ↓$0.05 (-0.15%) | 35.81 | 36.04 | 7.39K |
| 2024-04-19 | 35.63 | 35.61 | ↓$0.02 (-0.05%) | 35.55 | 35.76 | 9.96K |
| 2024-04-18 | 35.64 | 35.48 | ↓$0.16 (-0.45%) | 35.44 | 36.02 | 20.66K |
| 2024-04-17 | 35.88 | 35.62 | ↓$0.26 (-0.72%) | 35.60 | 35.88 | 10.16K |
| 2024-04-16 | 35.66 | 35.70 | ↑$0.04 (0.11%) | 35.57 | 35.88 | 7.98K |
| 2024-04-15 | 36.26 | 35.86 | ↓$0.40 (-1.09%) | 35.82 | 36.26 | 2.43K |
| 2024-04-12 | 36.75 | 36.19 | ↓$0.55 (-1.51%) | 36.16 | 36.75 | 10.42K |
| 2024-04-11 | 36.76 | 36.79 | ↑$0.03 (0.08%) | 36.53 | 36.79 | 5.74K |
| 2024-04-10 | 36.73 | 36.61 | ↓$0.12 (-0.32%) | 36.43 | 36.80 | 4.31K |
| 2024-04-09 | 37.37 | 37.35 | ↓$0.02 (-0.06%) | 37.21 | 37.37 | 14.65K |
| 2024-04-08 | 37.15 | 37.25 | ↑$0.10 (0.27%) | 37.15 | 37.33 | 14.26K |
| 2024-04-05 | 36.51 | 37.02 | ↑$0.51 (1.40%) | 36.51 | 37.16 | 7.18K |
| 2024-04-04 | 37.83 | 36.88 | ↓$0.95 (-2.51%) | 36.85 | 37.83 | 27.54K |
| 2024-04-03 | 37.28 | 37.38 | ↑$0.10 (0.26%) | 37.28 | 37.47 | 6.42K |
| 2024-04-02 | 37.24 | 37.24 | ↓$0.00 (-0.01%) | 36.97 | 37.28 | 46.29K |
| 2024-04-01 | 37.91 | 37.53 | ↓$0.38 (-1.00%) | 37.53 | 37.91 | 7.71K |
| 2024-03-28 | 37.63 | 37.92 | ↑$0.29 (0.76%) | 37.63 | 37.96 | 24.11K |
| 2024-03-27 | 37.26 | 37.59 | ↑$0.33 (0.89%) | 37.18 | 37.59 | 24.64K |
| 2024-03-26 | 37.23 | 37.05 | ↓$0.18 (-0.47%) | 37.05 | 37.24 | 20.45K |
| 2024-03-25 | 37.41 | 37.19 | ↓$0.21 (-0.57%) | 37.19 | 37.41 | 4.98K |
| 2024-03-22 | 37.70 | 37.24 | ↓$0.46 (-1.22%) | 37.24 | 37.70 | 4.36K |
| 2024-03-21 | 37.51 | 37.68 | ↑$0.17 (0.47%) | 37.51 | 37.72 | 3.92K |
| 2024-03-20 | 36.42 | 37.21 | ↑$0.79 (2.17%) | 36.42 | 37.28 | 9.89K |
| 2024-03-19 | 36.06 | 36.51 | ↑$0.45 (1.26%) | 36.06 | 36.53 | 10.54K |
| 2024-03-18 | 36.31 | 36.09 | ↓$0.22 (-0.62%) | 36.09 | 36.31 | 10.24K |
Create an account or log in to view more rows.
$MGMT Moon soon
$MGMT just waiting ….
$MGMT MACD turned bullish
$MGMT Be patient !!
$MGMT get ready bears and bulls
$MGMT bounce back baby
$MGMT HERE WE GO
$MGMT trash
$MGMT Many many bears
$MGMT it begins tomorrow