Membership Collective Group Inc. (MCG) NYSE
6.58
-0.04(-0.60%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
MCG Historical Return
If you invested $1000 in Membership Collective Group Inc. (MCG) since IPO date, it would be worth $519.75 as of April 27, 2026, based on a reinvested dividends scenario. This corresponds to total returns of -48.03%, with annualized returns of -12.78%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
MCG Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 17, 2023 | 6.48 | 6.58 | 6.58 | 6.73 | 6.3 | 240,609 |
| March 16, 2023 | 5.79 | 6.62 | 6.62 | 6.73 | 5.79 | 203,978 |
| March 15, 2023 | 6.18 | 5.82 | 5.82 | 6.3 | 5.79 | 238,810 |
| March 14, 2023 | 6.71 | 6.34 | 6.34 | 6.89 | 6.34 | 159,430 |
| March 13, 2023 | 6.78 | 6.42 | 6.42 | 7.04 | 6.03 | 414,066 |
| March 10, 2023 | 6.47 | 6.88 | 6.88 | 7.17 | 6.23 | 322,696 |
| March 09, 2023 | 7.5 | 6.46 | 6.46 | 7.75 | 6.19 | 702,975 |
| March 08, 2023 | 7.17 | 7.4 | 7.4 | 7.54 | 6.83 | 1.5M |
| March 07, 2023 | 6.26 | 6.26 | 6.26 | 6.45 | 6.14 | 275,093 |
| March 06, 2023 | 5.9 | 6.27 | 6.27 | 6.43 | 5.9 | 205,723 |
| March 03, 2023 | 6.01 | 6.02 | 6.02 | 6.28 | 5.85 | 264,791 |
| March 02, 2023 | 6.13 | 5.88 | 5.88 | 6.27 | 4.89 | 870,585 |
| March 01, 2023 | 6.77 | 6.26 | 6.26 | 6.84 | 6.17 | 170,186 |
| February 28, 2023 | 6.2 | 6.69 | 6.69 | 6.74 | 6.12 | 252,929 |
| February 27, 2023 | 6.28 | 6.28 | 6.28 | 6.41 | 6.21 | 96,400 |
| February 24, 2023 | 6.29 | 6.23 | 6.23 | 6.52 | 6 | 194,374 |
| February 23, 2023 | 6.02 | 6.4 | 6.4 | 6.48 | 5.92 | 148,608 |
| February 22, 2023 | 5.97 | 5.97 | 5.97 | 6.14 | 5.97 | 134,509 |
| February 21, 2023 | 5.9 | 5.93 | 5.93 | 6.17 | 5.85 | 72,868 |
| February 17, 2023 | 5.93 | 6.02 | 6.02 | 6.21 | 5.82 | 84,427 |
| February 16, 2023 | 6.41 | 6 | 6 | 6.43 | 5.87 | 179,636 |
| February 15, 2023 | 6.44 | 6.57 | 6.57 | 6.76 | 6.34 | 142,333 |
| February 14, 2023 | 6.36 | 6.46 | 6.46 | 6.46 | 6.06 | 212,515 |
| February 13, 2023 | 6.13 | 6.42 | 6.42 | 6.62 | 6.03 | 92,327 |
| February 10, 2023 | 6.13 | 6.13 | 6.13 | 6.36 | 6.09 | 124,207 |
| February 09, 2023 | 6.24 | 6.3 | 6.3 | 6.36 | 6.04 | 164,292 |
| February 08, 2023 | 6.72 | 6.12 | 6.12 | 6.86 | 6.07 | 136,279 |
| February 07, 2023 | 6.63 | 6.85 | 6.85 | 7.04 | 6.56 | 263,418 |
| February 06, 2023 | 6.62 | 6.57 | 6.57 | 6.64 | 6.34 | 240,919 |
| February 03, 2023 | 6.25 | 6.75 | 6.75 | 6.81 | 6.25 | 282,348 |
| February 02, 2023 | 6.21 | 6.44 | 6.44 | 6.57 | 6.13 | 414,279 |
| February 01, 2023 | 5.49 | 5.91 | 5.91 | 5.96 | 5.07 | 219,424 |
| January 31, 2023 | 4.75 | 5.3 | 5.3 | 5.5 | 4.75 | 718,343 |
| January 30, 2023 | 4.81 | 4.73 | 4.73 | 4.83 | 4.66 | 122,440 |
| January 27, 2023 | 4.74 | 4.85 | 4.85 | 4.94 | 4.74 | 202,306 |
| January 26, 2023 | 4.81 | 4.78 | 4.78 | 4.9 | 4.68 | 163,332 |
| January 25, 2023 | 4.64 | 4.78 | 4.78 | 4.94 | 4.64 | 233,715 |
| January 24, 2023 | 5.34 | 4.7 | 4.7 | 5.42 | 4.61 | 423,711 |
| January 23, 2023 | 5.38 | 5.47 | 5.47 | 5.52 | 5.33 | 126,874 |
| January 20, 2023 | 5.46 | 5.37 | 5.37 | 5.6 | 5.28 | 236,757 |
| January 19, 2023 | 5.16 | 5.49 | 5.49 | 5.53 | 5.07 | 283,809 |
| January 18, 2023 | 5.39 | 5.36 | 5.36 | 5.63 | 5.1 | 433,945 |
| January 17, 2023 | 5.36 | 5.1 | 5.1 | 5.36 | 4.72 | 196,959 |
| January 13, 2023 | 5.21 | 5.31 | 5.31 | 5.43 | 5.05 | 677,351 |
| January 12, 2023 | 5.43 | 5.21 | 5.21 | 5.61 | 4.96 | 438,705 |
| January 11, 2023 | 5.17 | 5.4 | 5.4 | 5.62 | 5.15 | 1.14M |
| January 10, 2023 | 4.66 | 5.19 | 5.19 | 5.23 | 4.57 | 679,544 |
| January 09, 2023 | 4.4 | 4.66 | 4.66 | 4.68 | 4.4 | 303,233 |
| January 06, 2023 | 4.11 | 4.34 | 4.34 | 4.35 | 4.01 | 480,023 |
| January 05, 2023 | 4.78 | 4.12 | 4.12 | 4.78 | 4.08 | 359,952 |
| January 04, 2023 | 4.77 | 4.74 | 4.74 | 5.07 | 4.55 | 370,944 |
| January 03, 2023 | 3.8 | 4.77 | 4.77 | 4.79 | 3.8 | 823,225 |
| December 30, 2022 | 3.5 | 3.74 | 3.74 | 3.89 | 3.5 | 321,802 |
| December 29, 2022 | 3.37 | 3.65 | 3.65 | 3.77 | 3.34 | 678,346 |
| December 28, 2022 | 3.33 | 3.2 | 3.2 | 3.42 | 3.08 | 1.7M |
| December 27, 2022 | 3.58 | 3.33 | 3.33 | 3.69 | 3.33 | 325,144 |
| December 23, 2022 | 3.6 | 3.5 | 3.5 | 3.63 | 3.42 | 762,134 |
| December 22, 2022 | 3.74 | 3.6 | 3.6 | 3.74 | 3.5 | 375,472 |
| December 21, 2022 | 3.58 | 3.58 | 3.58 | 3.73 | 3.55 | 252,534 |
| December 20, 2022 | 3.7 | 3.51 | 3.51 | 3.74 | 3.5 | 368,056 |
