Mistras Group, Inc. (FRA:MIY)
Germany · Delayed Price · Currency is EUR 11.30
-0.10 (-0.88%)
At close: Jan 29, 2026
Mistras Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.77% | - |
| Jan 29, 2026 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | -0.88% | - |
| Jan 28, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.72% | - |
| Jan 27, 2026 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | - | - |
| Jan 26, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -2.52% | - |
| Jan 23, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Jan 22, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2.56% | - |
| Jan 21, 2026 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | -2.50% | - |
| Jan 20, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.44% | - |
| Jan 19, 2026 | 12.10 | 12.30 | 12.10 | 12.30 | 12.30 | 2.50% | - |
| Jan 16, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.69% | - |
| Jan 15, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 30 |
| Jan 14, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.72% | - |
| Jan 13, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | - |
| Jan 12, 2026 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | 2.68% | 200 |
| Jan 9, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 2.75% | - |
| Jan 8, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Jan 7, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Jan 6, 2026 | 11.10 | 11.80 | 11.10 | 11.10 | 11.10 | 3.74% | 200 |
| Jan 5, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.90% | - |
| Jan 2, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.87% | - |
| Dec 30, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Dec 29, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Dec 23, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Dec 22, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Dec 19, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2.94% | - |
| Dec 18, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -4.67% | - |
| Dec 17, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 3.88% | - |
| Dec 16, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Dec 15, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Dec 12, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Dec 11, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | 3.03% | - |
| Dec 10, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2.59% | - |
| Dec 9, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.52% | - |
| Dec 8, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -2.54% | - |
| Dec 5, 2025 | 9.80 | 9.85 | 9.80 | 9.85 | 9.85 | 0.51% | - |
| Dec 4, 2025 | 9.85 | 9.85 | 9.80 | 9.80 | 9.80 | 0.51% | - |
| Dec 3, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -2.50% | - |
| Dec 2, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Dec 1, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% | - |
| Nov 28, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.50% | - |
| Nov 27, 2025 | 9.95 | 10.00 | 9.90 | 10.00 | 10.00 | 0.50% | - |
| Nov 26, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 3.11% | - |
| Nov 25, 2025 | 9.70 | 9.70 | 9.65 | 9.65 | 9.65 | -2.53% | - |
| Nov 24, 2025 | 9.95 | 9.95 | 9.90 | 9.90 | 9.90 | 5.32% | - |
| Nov 21, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -4.57% | - |
| Nov 20, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.01% | - |
| Nov 19, 2025 | 9.90 | 9.95 | 9.90 | 9.95 | 9.95 | -1.49% | - |
| Nov 18, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -2.88% | - |
| Nov 17, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.89% | - |