First Trust Multi-Manager Large Growth ETF (MMLG)

MMLG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	34.83	34.83	34.75	34.76	34.76	0.03%	1,905
Aug 14, 2025	34.79	34.85	34.73	34.75	34.75	-0.19%	8,807
Aug 13, 2025	35.04	35.04	34.71	34.81	34.81	-0.20%	8,429
Aug 12, 2025	34.69	34.88	34.69	34.88	34.88	1.47%	26,541
Aug 11, 2025	34.62	34.67	34.38	34.38	34.38	-0.66%	4,054
Aug 8, 2025	34.79	34.79	34.58	34.61	34.61	0.26%	6,697
Aug 7, 2025	34.96	34.96	34.39	34.52	34.52	-0.28%	3,636
Aug 6, 2025	34.38	34.61	34.38	34.61	34.61	1.71%	3,134
Aug 5, 2025	34.38	34.38	34.03	34.03	34.03	-1.17%	5,842
Aug 4, 2025	34.21	34.43	34.21	34.43	34.43	1.88%	13,897
Aug 1, 2025	34.02	34.02	33.65	33.80	33.80	-2.24%	6,636
Jul 31, 2025	35.29	35.29	34.55	34.57	34.57	0.12%	4,166
Jul 30, 2025	34.55	34.67	34.37	34.53	34.53	0.42%	5,696
Jul 29, 2025	34.53	34.53	34.34	34.38	34.38	-0.68%	39,536
Jul 28, 2025	34.77	34.77	34.55	34.62	34.62	0.46%	8,046
Jul 25, 2025	34.21	34.52	34.21	34.46	34.46	0.61%	5,755
Jul 24, 2025	34.26	34.30	34.18	34.25	34.25	0.61%	4,653
Jul 23, 2025	33.92	34.04	33.92	34.04	34.04	0.72%	4,241
Jul 22, 2025	33.78	33.87	33.78	33.80	33.80	-0.94%	1,929
Jul 21, 2025	34.13	34.27	34.12	34.12	34.12	0.17%	1,875
Jul 18, 2025	34.33	34.33	33.99	34.06	34.06	-0.20%	2,563
Jul 17, 2025	33.97	34.17	33.97	34.13	34.13	0.94%	7,228
Jul 16, 2025	33.68	33.81	33.60	33.81	33.81	0.43%	7,269
Jul 15, 2025	33.68	33.74	33.67	33.67	33.67	0.33%	10,111
Jul 14, 2025	33.36	33.62	33.36	33.56	33.56	0.81%	4,637
Jul 11, 2025	33.39	33.45	33.29	33.29	33.29	-0.62%	4,157
Jul 10, 2025	33.65	33.65	33.34	33.50	33.50	-0.97%	1,870
Jul 9, 2025	33.83	33.83	33.62	33.83	33.83	1.12%	5,197
Jul 8, 2025	33.40	33.51	33.40	33.45	33.45	-0.47%	10,225
Jul 7, 2025	33.58	33.65	33.55	33.61	33.61	-0.29%	21,031
Jul 3, 2025	33.75	33.75	33.71	33.71	33.71	1.36%	152
Jul 2, 2025	33.21	33.31	33.19	33.25	33.25	0.56%	1,286
Jul 1, 2025	33.49	33.49	32.92	33.07	33.07	-1.69%	9,782
Jun 30, 2025	33.60	33.64	33.48	33.64	33.64	0.78%	16,446
Jun 27, 2025	33.41	33.46	33.13	33.38	33.38	0.63%	5,680
Jun 26, 2025	32.94	33.17	32.93	33.17	33.17	1.04%	6,100
Jun 25, 2025	33.03	33.03	32.79	32.83	32.83	0.02%	27,329
Jun 24, 2025	32.56	32.84	32.56	32.82	32.82	2.08%	1,501
Jun 23, 2025	31.96	32.15	31.91	32.15	32.15	1.01%	12,095
Jun 20, 2025	31.93	31.93	31.76	31.83	31.83	-0.61%	5,265
Jun 18, 2025	32.12	32.21	31.99	32.03	32.03	-0.12%	2,881
Jun 17, 2025	32.15	32.23	32.01	32.06	32.06	-0.51%	3,896
Jun 16, 2025	32.14	32.32	32.11	32.23	32.23	1.38%	4,659
Jun 13, 2025	31.92	32.04	31.72	31.79	31.79	-1.32%	16,041
Jun 12, 2025	32.31	32.34	32.22	32.22	32.22	-0.17%	2,182
Jun 11, 2025	32.36	32.50	32.23	32.27	32.27	0.06%	3,810
Jun 10, 2025	32.20	32.28	31.95	32.25	32.25	-0.10%	23,225
Jun 9, 2025	32.37	32.37	32.28	32.28	32.28	-0.41%	142,003
Jun 6, 2025	32.36	32.46	32.33	32.41	32.41	0.74%	4,753
Jun 5, 2025	32.27	32.53	32.06	32.18	32.18	-0.18%	13,078

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.