Mistras Group, Inc. (FRA:MIY)
Germany · Delayed Price · Currency is EUR 9.95
-0.05 (-0.50%)
At close: Nov 28, 2025
Mistras Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | - |
| Nov 13, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Nov 12, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Nov 11, 2025 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | 7.92% | - |
| Nov 10, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 3.59% | - |
| Nov 7, 2025 | 9.80 | 9.80 | 9.75 | 9.75 | 9.75 | -1.52% | - |
| Nov 6, 2025 | 9.95 | 9.95 | 9.90 | 9.90 | 9.90 | 22.22% | - |
| Nov 5, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Nov 4, 2025 | 8.05 | 8.10 | 8.05 | 8.10 | 8.10 | 0.62% | - |
| Nov 3, 2025 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | -1.83% | - |
| Oct 31, 2025 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | 1.23% | - |
| Oct 30, 2025 | 8.05 | 8.10 | 8.05 | 8.10 | 8.10 | -3.57% | - |
| Oct 29, 2025 | 8.30 | 8.40 | 8.30 | 8.40 | 8.40 | 1.82% | - |
| Oct 28, 2025 | 8.15 | 8.25 | 8.15 | 8.25 | 8.25 | -2.37% | - |
| Oct 27, 2025 | 8.35 | 8.45 | 8.35 | 8.45 | 8.45 | 2.42% | - |
| Oct 24, 2025 | 8.30 | 8.30 | 8.25 | 8.25 | 8.25 | 1.23% | - |
| Oct 23, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| Oct 22, 2025 | 8.05 | 8.10 | 8.05 | 8.10 | 8.10 | -1.22% | - |
| Oct 21, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 3.80% | - |
| Oct 20, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.86% | - |
| Oct 17, 2025 | 8.40 | 8.40 | 8.00 | 8.05 | 8.05 | - | 1,100 |
| Oct 16, 2025 | 8.05 | 8.10 | 8.05 | 8.05 | 8.05 | 0.63% | - |
| Oct 15, 2025 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | - | - |
| Oct 14, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.91% | - |
| Oct 13, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.88% | - |
| Oct 10, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.84% | - |
| Oct 9, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.24% | - |
| Oct 8, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.62% | - |
| Oct 7, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Oct 6, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.82% | - |
| Oct 3, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -2.37% | - |
| Oct 2, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 4.32% | - |
| Oct 1, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.22% | - |
| Sep 30, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 2.50% | - |
| Sep 29, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | - |
| Sep 26, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Sep 25, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -2.44% | - |
| Sep 24, 2025 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | 1.86% | - |
| Sep 23, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 2.55% | - |
| Sep 22, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -3.09% | - |