Topgolf Callaway Brands Corp. (MODG)
NYSE: MODG · Real-Time Price · USD
7.77
+0.43 (5.86%)
May 12, 2025, 10:27 AM - Market open
Topgolf Callaway Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 7.10 | 7.42 | 7.07 | 7.34 | 7.34 | 2.23% | 2,074,839 |
| May 8, 2025 | 7.05 | 7.29 | 6.93 | 7.18 | 7.18 | 3.01% | 2,979,087 |
| May 7, 2025 | 6.94 | 7.04 | 6.85 | 6.97 | 6.97 | 1.46% | 2,147,180 |
| May 6, 2025 | 6.73 | 6.89 | 6.67 | 6.87 | 6.87 | 0.88% | 1,588,030 |
| May 5, 2025 | 6.74 | 6.95 | 6.72 | 6.81 | 6.81 | -0.58% | 1,668,373 |
| May 2, 2025 | 6.76 | 6.90 | 6.65 | 6.85 | 6.85 | 2.85% | 1,830,851 |
| May 1, 2025 | 6.66 | 6.78 | 6.57 | 6.66 | 6.66 | 0.76% | 1,854,902 |
| Apr 30, 2025 | 6.51 | 6.65 | 6.35 | 6.61 | 6.61 | -1.78% | 2,291,928 |
| Apr 29, 2025 | 6.72 | 6.80 | 6.60 | 6.73 | 6.73 | -0.88% | 2,519,597 |
| Apr 28, 2025 | 6.70 | 6.87 | 6.67 | 6.79 | 6.79 | 1.19% | 2,002,013 |
| Apr 25, 2025 | 6.77 | 6.77 | 6.56 | 6.71 | 6.71 | -1.90% | 1,343,783 |
| Apr 24, 2025 | 6.69 | 6.89 | 6.63 | 6.84 | 6.84 | 3.64% | 1,790,099 |
| Apr 23, 2025 | 6.83 | 6.89 | 6.46 | 6.60 | 6.60 | 0.61% | 2,482,675 |
| Apr 22, 2025 | 6.41 | 6.60 | 6.31 | 6.56 | 6.56 | 2.82% | 2,291,973 |
| Apr 21, 2025 | 6.13 | 6.40 | 6.00 | 6.38 | 6.38 | 3.07% | 2,615,095 |
| Apr 17, 2025 | 6.10 | 6.21 | 6.05 | 6.19 | 6.19 | 0.65% | 2,688,784 |
| Apr 16, 2025 | 6.17 | 6.37 | 6.09 | 6.15 | 6.15 | -0.81% | 2,309,167 |
| Apr 15, 2025 | 6.26 | 6.43 | 6.14 | 6.20 | 6.20 | -1.90% | 2,089,721 |
| Apr 14, 2025 | 6.41 | 6.50 | 6.16 | 6.32 | 6.32 | 0.80% | 2,504,877 |
| Apr 11, 2025 | 6.24 | 6.28 | 5.81 | 6.27 | 6.27 | - | 4,216,285 |
| Apr 10, 2025 | 6.33 | 6.45 | 5.99 | 6.27 | 6.27 | -1.10% | 3,825,061 |
| Apr 9, 2025 | 5.48 | 6.53 | 5.48 | 6.34 | 6.34 | 13.82% | 5,872,089 |
| Apr 8, 2025 | 5.85 | 6.06 | 5.42 | 5.57 | 5.57 | -2.45% | 5,736,371 |
| Apr 7, 2025 | 5.97 | 6.36 | 5.46 | 5.71 | 5.71 | -8.93% | 7,933,557 |
| Apr 4, 2025 | 5.79 | 6.27 | 5.45 | 6.27 | 6.27 | 4.15% | 4,323,910 |
| Apr 3, 2025 | 6.26 | 6.37 | 5.89 | 6.02 | 6.02 | -10.55% | 2,670,454 |
| Apr 2, 2025 | 6.17 | 6.76 | 6.16 | 6.73 | 6.73 | 6.83% | 2,000,012 |
| Apr 1, 2025 | 6.61 | 6.61 | 6.27 | 6.30 | 6.30 | -4.40% | 1,551,914 |
| Mar 31, 2025 | 6.36 | 6.63 | 6.30 | 6.59 | 6.59 | 0.92% | 2,786,864 |
| Mar 28, 2025 | 6.79 | 6.86 | 6.49 | 6.53 | 6.53 | -5.36% | 1,682,145 |
| Mar 27, 2025 | 6.77 | 6.92 | 6.75 | 6.90 | 6.90 | 1.62% | 1,553,223 |
| Mar 26, 2025 | 6.83 | 6.96 | 6.68 | 6.79 | 6.79 | -0.59% | 1,969,900 |
| Mar 25, 2025 | 6.91 | 6.95 | 6.78 | 6.83 | 6.83 | -1.16% | 2,177,654 |
| Mar 24, 2025 | 6.86 | 6.97 | 6.78 | 6.91 | 6.91 | 2.37% | 2,601,241 |
| Mar 21, 2025 | 6.49 | 6.91 | 6.41 | 6.75 | 6.75 | 2.12% | 4,093,043 |
| Mar 20, 2025 | 6.42 | 6.75 | 6.33 | 6.61 | 6.61 | 2.01% | 2,287,633 |
| Mar 19, 2025 | 6.21 | 6.53 | 6.21 | 6.48 | 6.48 | 4.01% | 2,160,214 |
| Mar 18, 2025 | 6.35 | 6.38 | 6.05 | 6.23 | 6.23 | -2.20% | 2,471,164 |
| Mar 17, 2025 | 6.13 | 6.46 | 6.13 | 6.37 | 6.37 | 3.24% | 2,969,495 |
| Mar 14, 2025 | 6.34 | 6.34 | 6.02 | 6.17 | 6.17 | - | 2,240,349 |
| Mar 13, 2025 | 6.17 | 6.42 | 6.04 | 6.17 | 6.17 | 0.49% | 2,741,231 |
| Mar 12, 2025 | 5.72 | 6.16 | 5.65 | 6.14 | 6.14 | 8.29% | 3,369,538 |
| Mar 11, 2025 | 6.00 | 6.07 | 5.59 | 5.67 | 5.67 | -5.18% | 3,435,053 |
| Mar 10, 2025 | 6.21 | 6.36 | 5.96 | 5.98 | 5.98 | -5.23% | 3,173,998 |
| Mar 7, 2025 | 6.11 | 6.37 | 6.06 | 6.31 | 6.31 | 3.27% | 5,132,434 |
| Mar 6, 2025 | 6.14 | 6.42 | 6.09 | 6.11 | 6.11 | -1.45% | 6,267,918 |
| Mar 5, 2025 | 6.10 | 6.22 | 5.90 | 6.20 | 6.20 | 1.81% | 5,009,238 |
| Mar 4, 2025 | 6.10 | 6.16 | 5.95 | 6.09 | 6.09 | -1.93% | 3,404,977 |
| Mar 3, 2025 | 6.55 | 6.58 | 6.12 | 6.21 | 6.21 | -4.90% | 3,691,434 |
| Feb 28, 2025 | 6.49 | 6.66 | 6.41 | 6.53 | 6.53 | 0.15% | 3,114,650 |