Ballast Small/Mid Cap ETF (MGMT) Historical Stock Data
45.31 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MGMT is down -0.03% a day on average. There have been 18 days where Ballast Small/Mid Cap ETF closed green and 12 days where MGMT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 45.10 | 45.31 | ↑$0.21 (0.47%) | 45.10 | 45.31 | 2.76K |
| 2025-12-23 | 44.95 | 45.11 | ↑$0.16 (0.35%) | 44.95 | 45.22 | 8.84K |
| 2025-12-22 | 45.30 | 45.12 | ↓$0.18 (-0.40%) | 45.12 | 45.33 | 9.17K |
| 2025-12-19 | 45.17 | 45.13 | ↓$0.04 (-0.09%) | 45.07 | 45.27 | 2.97K |
| 2025-12-18 | 45.37 | 45.13 | ↓$0.24 (-0.53%) | 45.11 | 45.49 | 12.75K |
| 2025-12-17 | 45.40 | 44.87 | ↓$0.53 (-1.17%) | 44.87 | 45.40 | 9.49K |
| 2025-12-16 | 45.16 | 45.19 | ↑$0.03 (0.06%) | 45.04 | 45.34 | 12.76K |
| 2025-12-15 | 45.24 | 45.27 | ↑$0.03 (0.07%) | 44.99 | 45.35 | 10.03K |
| 2025-12-12 | 46.01 | 45.26 | ↓$0.75 (-1.62%) | 45.25 | 46.01 | 8.02K |
| 2025-12-11 | 45.76 | 45.75 | ↓$0.01 (-0.02%) | 45.75 | 46.02 | 1.63K |
| 2025-12-10 | 44.82 | 45.53 | ↑$0.71 (1.58%) | 44.79 | 45.53 | 15.84K |
| 2025-12-09 | 44.65 | 44.59 | ↓$0.06 (-0.13%) | 44.47 | 44.73 | 9.01K |
| 2025-12-08 | 44.76 | 44.43 | ↓$0.33 (-0.74%) | 44.34 | 44.76 | 8.11K |
| 2025-12-05 | 44.62 | 44.74 | ↑$0.12 (0.27%) | 44.62 | 44.92 | 8.57K |
| 2025-12-04 | 44.44 | 44.59 | ↑$0.15 (0.35%) | 44.44 | 44.59 | 1.77K |
| 2025-12-03 | 44.00 | 44.59 | ↑$0.59 (1.34%) | 44.00 | 44.61 | 27.44K |
| 2025-12-02 | 43.69 | 43.83 | ↑$0.14 (0.32%) | 43.62 | 43.86 | 2.97K |
| 2025-12-01 | 42.85 | 43.51 | ↑$0.66 (1.54%) | 42.85 | 43.75 | 4.95K |
| 2025-11-28 | 43.53 | 43.55 | ↑$0.02 (0.05%) | 43.53 | 43.55 | 1.02K |
| 2025-11-26 | 43.35 | 43.43 | ↑$0.08 (0.18%) | 43.35 | 43.67 | 2.95K |
| 2025-11-25 | 42.55 | 43.34 | ↑$0.79 (1.87%) | 42.55 | 43.34 | 4.34K |
| 2025-11-24 | 42.39 | 42.39 | ↑$0.00 (0.00%) | 42.39 | 42.39 | 468 |
| 2025-11-21 | 41.19 | 42.00 | ↑$0.81 (1.97%) | 41.19 | 42.10 | 2.34K |
| 2025-11-20 | 42.05 | 40.77 | ↓$1.28 (-3.04%) | 40.77 | 42.14 | 3.98K |
| 2025-11-19 | 41.40 | 41.47 | ↑$0.07 (0.18%) | 41.40 | 41.80 | 2.66K |
| 2025-11-18 | 41.39 | 41.51 | ↑$0.12 (0.28%) | 41.39 | 41.71 | 20.33K |
| 2025-11-17 | 42.16 | 41.32 | ↓$0.84 (-1.99%) | 41.32 | 42.20 | 7.15K |
| 2025-11-14 | 42.27 | 42.30 | ↑$0.03 (0.07%) | 42.20 | 42.46 | 5.83K |
| 2025-11-13 | 43.14 | 42.41 | ↓$0.73 (-1.70%) | 42.37 | 43.15 | 3.52K |
| 2025-11-12 | 43.44 | 43.31 | ↓$0.13 (-0.29%) | 43.31 | 43.44 | 3.69K |
Create an account or log in to view more rows.
$MGMT just added more
$MGMT low volume
expect flat or negative close
$MGMT nice day!
$MGMT has just been halted from trading.
$MGMT buying all the dips.
$MGMT buying!
$MGMT going green
$MGMT BULLS ALPHA
BEARS BETA
$MGMT Bears go home!
$MGMT come to papa