Mistras Group, Inc. (FRA:MIY)
Germany · Delayed Price · Currency is EUR 15.70
-0.30 (-1.88%)
At close: Aug 26, 2026
FRA:MIY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 27, 2026 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | -1.49% | - |
| Jul 24, 2026 | 13.30 | 13.40 | 13.30 | 13.40 | 13.40 | 0.75% | - |
| Jul 23, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Jul 22, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | - |
| Jul 21, 2026 | 13.00 | 13.30 | 13.00 | 13.30 | 13.30 | - | - |
| Jul 20, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.48% | - |
| Jul 17, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | - |
| Jul 16, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -5.56% | - |
| Jul 15, 2026 | 14.00 | 14.40 | 14.00 | 14.40 | 14.40 | 5.11% | - |
| Jul 14, 2026 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | -0.72% | - |
| Jul 13, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Jul 10, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% | - |
| Jul 9, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.84% | - |
| Jul 8, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| Jul 7, 2026 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | 0.71% | - |
| Jul 6, 2026 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | -2.08% | - |
| Jul 3, 2026 | 14.10 | 14.40 | 14.10 | 14.40 | 14.40 | -0.69% | - |
| Jul 2, 2026 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | -2.68% | - |
| Jul 1, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -7.45% | - |
| Jun 30, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | 5 |
| Jun 29, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jun 26, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | - |
| Jun 25, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.23% | - |
| Jun 24, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.88% | - |
| Jun 23, 2026 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | 1.91% | - |
| Jun 22, 2026 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | -0.63% | - |
| Jun 19, 2026 | 15.70 | 15.80 | 15.60 | 15.80 | 15.80 | 1.94% | - |
| Jun 18, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.97% | - |
| Jun 17, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.94% | - |
| Jun 16, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| Jun 15, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Jun 12, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.96% | - |
| Jun 11, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.92% | - |