Register for streaming realtime charts, analysis tools, and prices.
MGMT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 36.1655 | -0.08 | -0.23% | 36.40 | 36.40 | 36.10 | 3,139 |
| May 24 2024 | 36.2486 | 0.30 | 0.83% | 36.16 | 36.2486 | 36.12 | 3,596 |
| May 23 2024 | 35.9491 | -0.45 | -1.24% | 36.25 | 36.3195 | 35.8617 | 3,447 |
| May 22 2024 | 36.3999 | -0.26 | -0.70% | 36.41 | 36.65 | 36.32 | 6,357 |
| May 21 2024 | 36.6568 | -0.17 | -0.46% | 36.69 | 36.69 | 36.56 | 6,047 |
| May 20 2024 | 36.8275 | 0.27 | 0.75% | 36.54 | 36.87 | 36.54 | 7,589 |
| May 17 2024 | 36.5549 | -0.02 | -0.07% | 36.63 | 36.64 | 36.5201 | 14,388 |
| May 16 2024 | 36.5795 | -0.17 | -0.46% | 36.70 | 36.70 | 36.5795 | 36,797 |
| May 15 2024 | 36.7467 | 0.23 | 0.62% | 36.92 | 36.92 | 36.65 | 8,201 |
| May 14 2024 | 36.5186 | 0.28 | 0.77% | 36.49 | 36.52 | 36.38 | 2,148 |
| May 13 2024 | 36.2381 | -0.17 | -0.47% | 36.54 | 36.54 | 36.2381 | 10,807 |
| May 10 2024 | 36.4081 | -0.09 | -0.25% | 36.57 | 36.57 | 36.2473 | 6,735 |
| May 09 2024 | 36.5004 | 0.30 | 0.83% | 36.15 | 36.53 | 36.15 | 7,932 |
| May 08 2024 | 36.1988 | -0.22 | -0.61% | 36.08 | 36.25 | 36.03 | 6,064 |
| May 07 2024 | 36.4204 | -0.20 | -0.55% | 36.55 | 36.6025 | 36.4204 | 8,833 |
| May 06 2024 | 36.622 | 0.16 | 0.44% | 36.69 | 36.76 | 36.595 | 7,272 |
| May 03 2024 | 36.4598 | 0.08 | 0.22% | 36.67 | 36.69 | 36.36 | 3,897 |
| May 02 2024 | 36.3812 | -0.17 | -0.48% | 36.68 | 36.68 | 35.91 | 8,646 |
| May 01 2024 | 36.5561 | 0.75 | 2.08% | 35.83 | 36.5561 | 35.83 | 14,904 |
| Apr 30 2024 | 35.8101 | -0.85 | -2.32% | 36.66 | 36.66 | 35.8101 | 10,441 |
| Apr 29 2024 | 36.6607 | 0.18 | 0.50% | 37.21 | 37.87 | 36.62 | 11,344 |
| Apr 26 2024 | 36.4787 | 0.33 | 0.92% | 36.15 | 36.52 | 36.15 | 7,386 |
| Apr 25 2024 | 36.1476 | -0.22 | -0.61% | 35.94 | 36.20 | 35.94 | 2,858 |
| Apr 24 2024 | 36.3681 | -0.01 | -0.04% | 36.4275 | 36.47 | 36.1199 | 11,120 |
| Apr 23 2024 | 36.3816 | 0.57 | 1.58% | 35.78 | 36.42 | 35.78 | 25,773 |
| Apr 22 2024 | 35.8153 | 0.20 | 0.57% | 36.03 | 36.0399 | 35.79 | 7,387 |
| Apr 19 2024 | 35.6125 | 0.13 | 0.38% | 35.32 | 35.78 | 35.32 | 9,961 |
| Apr 18 2024 | 35.4793 | -0.14 | -0.40% | 35.64 | 36.02 | 35.435 | 20,662 |
| Apr 17 2024 | 35.622 | -0.08 | -0.22% | 35.92 | 35.92 | 35.5993 | 10,160 |
| Apr 16 2024 | 35.70 | -0.16 | -0.46% | 35.66 | 35.91 | 35.56 | 7,976 |
| Apr 15 2024 | 35.8643 | -0.33 | -0.90% | 36.36 | 36.36 | 35.8221 | 2,433 |
| Apr 12 2024 | 36.1908 | -0.60 | -1.63% | 36.52 | 36.7452 | 36.155 | 10,422 |
| Apr 11 2024 | 36.79 | 0.18 | 0.48% | 36.87 | 36.87 | 36.534 | 5,737 |
| Apr 10 2024 | 36.6126 | -0.74 | -1.98% | 36.63 | 36.795 | 36.43 | 4,307 |
| Apr 09 2024 | 37.3512 | 0.10 | 0.27% | 37.37 | 37.3736 | 37.2147 | 14,646 |
| Apr 08 2024 | 37.2504 | 0.23 | 0.62% | 37.15 | 37.33 | 37.15 | 14,255 |
| Apr 05 2024 | 37.02 | 0.14 | 0.38% | 36.51 | 37.1599 | 36.51 | 6,615 |
| Apr 04 2024 | 36.88 | -0.50 | -1.33% | 37.83 | 37.83 | 36.85 | 27,543 |
| Apr 03 2024 | 37.376 | 0.14 | 0.37% | 37.17 | 37.47 | 37.17 | 6,415 |
| Apr 02 2024 | 37.2379 | -0.29 | -0.78% | 37.28 | 37.28 | 36.973 | 46,291 |
| Apr 01 2024 | 37.53 | -0.39 | -1.02% | 37.91 | 37.91 | 37.53 | 7,714 |
| Mar 28 2024 | 37.9164 | 0.33 | 0.87% | 37.63 | 37.96 | 37.63 | 24,108 |
| Mar 27 2024 | 37.59 | 0.54 | 1.46% | 37.44 | 37.59 | 37.18 | 24,640 |
| Mar 26 2024 | 37.05 | -0.14 | -0.39% | 37.53 | 37.53 | 37.0488 | 20,453 |
| Mar 25 2024 | 37.1941 | -0.04 | -0.12% | 37.46 | 37.46 | 37.1941 | 4,977 |
| Mar 22 2024 | 37.2389 | -0.44 | -1.17% | 37.70 | 37.70 | 37.2389 | 4,356 |
| Mar 21 2024 | 37.68 | 0.47 | 1.26% | 37.48 | 37.719 | 37.48 | 3,924 |
| Mar 20 2024 | 37.21 | 0.70 | 1.91% | 36.42 | 37.28 | 36.42 | 9,893 |
| Mar 19 2024 | 36.5136 | 0.43 | 1.19% | 35.90 | 36.53 | 35.90 | 10,632 |
| Mar 18 2024 | 36.0853 | -0.18 | -0.49% | 36.35 | 36.35 | 36.0853 | 10,243 |
| Mar 15 2024 | 36.2634 | 0.26 | 0.73% | 35.84 | 36.27 | 35.84 | 7,116 |
| Mar 14 2024 | 36.00 | -0.42 | -1.15% | 36.54 | 36.54 | 35.80 | 11,720 |
| Mar 13 2024 | 36.42 | -0.01 | -0.03% | 36.56 | 36.70 | 36.41 | 17,084 |
| Mar 12 2024 | 36.43 | 0.01 | 0.03% | 36.60 | 37.25 | 36.29 | 32,264 |
| Mar 11 2024 | 36.4187 | -0.03 | -0.09% | 36.50 | 36.50 | 36.2061 | 19,464 |
| Mar 08 2024 | 36.452 | -0.11 | -0.30% | 36.96 | 36.96 | 36.4101 | 12,132 |
| Mar 07 2024 | 36.56 | 0.19 | 0.52% | 36.55 | 36.80 | 36.55 | 12,194 |
| Mar 06 2024 | 36.3701 | 0.12 | 0.34% | 36.41 | 36.49 | 36.28 | 19,614 |
| Mar 05 2024 | 36.2464 | -0.26 | -0.72% | 36.31 | 36.5493 | 36.1169 | 34,711 |
| Mar 04 2024 | 36.51 | -0.10 | -0.27% | 36.64 | 36.72 | 36.51 | 21,333 |
| Mar 01 2024 | 36.6105 | 0.24 | 0.66% | 36.25 | 36.65 | 36.22 | 48,370 |
| Feb 29 2024 | 36.3709 | 0.38 | 1.05% | 36.31 | 36.45 | 36.2372 | 15,501 |
![Logo of Bounce Token [OLD] (BOTBTC).](/common/images/company/COIN_BOTUSD.png){kind=small}
