Mistras Group, Inc. (FRA:MIY)
Germany · Delayed Price · Currency is EUR 15.40
0.00 (0.00%)
At close: Apr 23, 2026
FRA:MIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Apr 22, 2026 | 14.80 | 15.40 | 14.70 | 15.40 | 15.40 | 4.05% | 120 |
| Apr 21, 2026 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | 0.68% | - |
| Apr 20, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 4.26% | - |
| Apr 17, 2026 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| Apr 16, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| Apr 15, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| Apr 14, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.45% | - |
| Apr 13, 2026 | 13.90 | 14.70 | 13.80 | 13.80 | 13.80 | -0.72% | 1,210 |
| Apr 10, 2026 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | 4.51% | - |
| Apr 9, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 3.91% | - |
| Apr 8, 2026 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| Apr 7, 2026 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | 1.56% | 250 |
| Apr 2, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 4.07% | - |
| Apr 1, 2026 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | - | - |
| Mar 31, 2026 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | - | - |
| Mar 30, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Mar 27, 2026 | 12.70 | 12.70 | 12.30 | 12.30 | 12.30 | -2.38% | - |
| Mar 26, 2026 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| Mar 25, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 3.31% | - |
| Mar 24, 2026 | 12.10 | 12.20 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| Mar 23, 2026 | 11.80 | 12.20 | 11.80 | 12.20 | 12.20 | 5.17% | - |
| Mar 20, 2026 | 11.90 | 11.90 | 11.60 | 11.60 | 11.60 | -1.69% | - |
| Mar 19, 2026 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | -3.28% | - |
| Mar 18, 2026 | 12.40 | 12.40 | 12.20 | 12.20 | 12.20 | -2.40% | - |
| Mar 17, 2026 | 12.30 | 12.50 | 12.30 | 12.50 | 12.50 | 2.46% | - |
| Mar 16, 2026 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | 1.67% | - |
| Mar 13, 2026 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | 1.69% | - |
| Mar 12, 2026 | 12.10 | 12.10 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Mar 11, 2026 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Mar 10, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| Mar 9, 2026 | 12.50 | 12.50 | 11.70 | 11.70 | 11.70 | -5.65% | - |
| Mar 6, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | -10.79% | - |
| Mar 5, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 7.75% | - |
| Mar 4, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Mar 3, 2026 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | 0.79% | - |
| Mar 2, 2026 | 12.70 | 12.70 | 12.60 | 12.70 | 12.70 | - | - |
| Feb 27, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.79% | - |
| Feb 26, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| Feb 25, 2026 | 12.50 | 13.30 | 12.50 | 12.50 | 12.50 | 3.31% | 120 |
| Feb 24, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| Feb 23, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Feb 20, 2026 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | 1.67% | - |
| Feb 19, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | - |
| Feb 18, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Feb 17, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.65% | - |
| Feb 16, 2026 | 11.90 | 12.10 | 11.90 | 12.10 | 12.10 | 5.22% | - |
| Feb 13, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| Feb 12, 2026 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | -4.92% | - |
| Feb 11, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |