Mistras Group, Inc. (FRA:MIY)
Germany · Delayed Price · Currency is EUR 18.20
+0.30 (1.68%)
At close: Oct 12, 2026
FRA:MIY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 18.00 | 18.20 | 18.00 | 18.20 | 18.20 | 1.68% | - |
| Oct 9, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.10% | - |
| Oct 8, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.09% | - |
| Oct 7, 2026 | 18.20 | 18.30 | 18.20 | 18.30 | 18.30 | 2.81% | - |
| Oct 6, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | - |
| Oct 5, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.56% | 350 |
| Oct 2, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.66% | - |
| Oct 1, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.55% | - |
| Sep 30, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.62% | - |
| Sep 29, 2026 | 18.40 | 18.50 | 18.40 | 18.50 | 18.50 | - | - |
| Sep 28, 2026 | 18.40 | 18.50 | 18.30 | 18.50 | 18.50 | 1.65% | - |
| Sep 25, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.68% | - |
| Sep 24, 2026 | 17.80 | 17.90 | 17.80 | 17.90 | 17.90 | 1.13% | - |
| Sep 23, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| Sep 22, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.14% | - |
| Sep 21, 2026 | 17.50 | 18.60 | 17.50 | 17.60 | 17.60 | 0.57% | 100 |
| Sep 18, 2026 | 16.80 | 17.50 | 16.80 | 17.50 | 17.50 | 7.36% | - |
| Sep 17, 2026 | 16.40 | 16.40 | 16.30 | 16.30 | 16.30 | -1.21% | - |
| Sep 16, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | - |
| Sep 15, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.80% | - |
| Sep 14, 2026 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | 3.09% | - |
| Sep 11, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -2.99% | - |
| Sep 10, 2026 | 16.70 | 16.70 | 16.60 | 16.70 | 16.70 | 3.09% | - |
| Sep 9, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.25% | - |
| Sep 8, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 7, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | - |
| Sep 4, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.85% | - |
| Sep 3, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 2.53% | - |
| Sep 2, 2026 | 15.60 | 15.80 | 15.60 | 15.80 | 15.80 | 0.64% | - |
| Sep 1, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.29% | - |
| Aug 31, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -3.13% | - |
| Aug 28, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 2.56% | - |
| Aug 27, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% | - |
| Aug 26, 2026 | 15.80 | 15.80 | 15.70 | 15.70 | 15.70 | -1.88% | - |
| Aug 25, 2026 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | 2.56% | - |
| Aug 24, 2026 | 15.80 | 15.80 | 15.60 | 15.60 | 15.60 | -3.70% | - |
| Aug 21, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.62% | - |
| Aug 20, 2026 | 16.20 | 16.20 | 16.10 | 16.10 | 16.10 | 5.92% | - |
| Aug 19, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 14.29% | - |
| Aug 11, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.48% | - |
| Aug 10, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3.05% | - |
| Aug 7, 2026 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | -1.50% | - |
| Aug 6, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Aug 5, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.52% | - |
| Aug 4, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 3.12% | - |
| Aug 3, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Jul 31, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | - |
| Jul 30, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -3.05% | - |
| Jul 29, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.50% | - |
| Jul 28, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.76% | - |